Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
39.584,21 +1,13 (+0,00%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.875,08 +2.381,51 (+4,22%) CMC Crypto 200
1.313,60 +29,77 (+2,32%) 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:925.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00925000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.08 | -0.09 | -69.23% | 99 | 55 | 29.88% |
| COST240712C00925000 | 2024-06-26 3:43PM EDT | 2024-07-12 | 0.48 | 0.15 | 0.51 | +0.48 | - | - | 1 | 25.22% |
| COST240719C00925000 | 2024-06-28 2:07PM EDT | 2024-07-19 | 0.50 | 0.39 | 0.74 | -0.10 | -16.67% | 43 | 217 | 21.45% |
| COST240726C00925000 | 2024-06-26 12:37PM EDT | 2024-07-26 | 1.34 | 0.60 | 2.90 | 0.00 | - | 1 | 6 | 25.04% |
| COST240802C00925000 | 2024-06-21 12:38PM EDT | 2024-08-02 | 3.10 | 0.74 | 6.10 | 0.00 | - | 1 | 1 | 27.90% |
| COST240816C00925000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 2.90 | 2.93 | 3.35 | -0.83 | -22.25% | 25 | 249 | 19.39% |
| COST240920C00925000 | 2024-06-28 12:43PM EDT | 2024-09-20 | 8.85 | 7.80 | 8.75 | +0.05 | +0.57% | 6 | 107 | 20.17% |
| COST250117C00925000 | 2024-06-27 11:28AM EDT | 2025-01-17 | 34.30 | 32.00 | 34.55 | 0.00 | - | 1 | 159 | 24.90% |
| COST250321C00925000 | 2024-06-27 10:15AM EDT | 2025-03-21 | 47.55 | 43.40 | 46.35 | 0.00 | - | 4 | 26 | 26.03% |
| COST250620C00925000 | 2024-06-27 12:27PM EDT | 2025-06-20 | 64.20 | 59.40 | 64.95 | 0.00 | - | 2 | 102 | 28.14% |
| COST260116C00925000 | 2024-06-27 12:15PM EDT | 2026-01-16 | 94.50 | 89.60 | 98.00 | 0.00 | - | 2 | 60 | 30.18% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00925000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 193.45 | 110.00 | 119.00 | 0.00 | - | 10 | 0 | 87.80% |
| COST240816P00925000 | 2024-06-27 3:50PM EDT | 2024-08-16 | 72.40 | 70.00 | 79.95 | 0.00 | - | 40 | 12 | 21.82% |
| COST250117P00925000 | 2024-03-07 4:54PM EDT | 2025-01-17 | 147.72 | 206.50 | 216.00 | 0.00 | - | 1 | 0 | 65.84% |
| COST250321P00925000 | 2024-06-20 1:52PM EDT | 2025-03-21 | 85.05 | 90.65 | 97.10 | 0.00 | - | - | 6 | 17.01% |
| COST250620P00925000 | 2024-06-03 10:19AM EDT | 2025-06-20 | 118.00 | 95.00 | 105.00 | 0.00 | - | 1 | 1 | 17.30% |
| COST260116P00925000 | 2024-06-20 12:08PM EDT | 2026-01-16 | 104.45 | 109.30 | 118.00 | 0.00 | - | - | 2 | 16.99% |
