Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.909,20 +2.421,86 (+4,29%) CMC Crypto 200
1.314,83 +31,00 (+2,41%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:915.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00915000 | 2024-06-27 2:38PM EDT | 2024-07-05 | 0.11 | 0.02 | 0.75 | 0.00 | - | 13 | 54 | 37.55% |
| COST240712C00915000 | 2024-06-26 1:37PM EDT | 2024-07-12 | 0.78 | 0.17 | 0.61 | 0.00 | - | 2 | 6 | 23.29% |
| COST240719C00915000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 0.79 | 0.49 | 0.83 | -0.02 | -2.47% | 46 | 225 | 19.66% |
| COST240726C00915000 | 2024-06-26 9:33AM EDT | 2024-07-26 | 1.74 | 1.13 | 2.71 | 0.00 | - | 1 | 9 | 22.28% |
| COST240802C00915000 | 2024-06-21 10:11AM EDT | 2024-08-02 | 0.98 | 2.03 | 3.10 | 0.00 | - | 1 | 7 | 20.55% |
| COST240816C00915000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 4.32 | 2.93 | 4.50 | -0.23 | -5.05% | 10 | 75 | 19.30% |
| COST240920C00915000 | 2024-06-26 1:30PM EDT | 2024-09-20 | 13.37 | 10.20 | 10.85 | 0.00 | - | 21 | 96 | 20.32% |
| COST250117C00915000 | 2024-06-24 2:45PM EDT | 2025-01-17 | 36.03 | 35.75 | 38.40 | 0.00 | - | 3 | 125 | 25.25% |
| COST250321C00915000 | 2024-06-27 10:15AM EDT | 2025-03-21 | 51.40 | 45.20 | 51.65 | 0.00 | - | 3 | 13 | 26.78% |
| COST250620C00915000 | 2024-06-27 12:25PM EDT | 2025-06-20 | 68.00 | 64.20 | 70.00 | 0.00 | - | 2 | 35 | 28.65% |
| COST260116C00915000 | 2024-06-18 12:42PM EDT | 2026-01-16 | 113.00 | 94.80 | 102.00 | 0.00 | - | 1 | 5 | 30.31% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00915000 | 2024-06-06 3:56PM EDT | 2024-07-19 | 72.33 | 60.00 | 69.70 | 0.00 | - | 160 | 0 | 30.79% |
| COST240802P00915000 | 2024-06-21 11:23AM EDT | 2024-08-02 | 55.95 | 60.60 | 69.65 | 0.00 | - | 1 | 0 | 23.29% |
| COST240920P00915000 | 2024-06-21 2:50PM EDT | 2024-09-20 | 65.55 | 65.60 | 71.80 | 0.00 | - | 1 | 4 | 16.88% |
| COST250117P00915000 | 2024-06-07 12:19PM EDT | 2025-01-17 | 82.27 | 78.80 | 85.00 | 0.00 | - | 2 | 2 | 17.36% |
| COST250321P00915000 | 2024-06-20 2:41PM EDT | 2025-03-21 | 80.05 | 84.15 | 91.00 | 0.00 | - | - | 11 | 17.47% |
| COST260116P00915000 | 2024-06-18 1:11PM EDT | 2026-01-16 | 97.65 | 103.00 | 112.00 | 0.00 | - | 1 | 3 | 17.20% |
