Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.690,64 +1.641,31 (+2,65%) CMC Crypto 200
1.452,27 -15,66 (-1,07%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:960.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00960000 | 2024-06-03 11:54AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 418 | 44.53% |
| COST240614C00960000 | 2024-06-03 2:18PM EDT | 2024-06-14 | 0.06 | 0.03 | 1.50 | -0.04 | -40.00% | 6 | 98 | 52.61% |
| COST240621C00960000 | 2024-06-03 2:34PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.60 | -0.09 | -50.00% | 37 | 242 | 35.66% |
| COST240628C00960000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 0.49 | 0.04 | 1.18 | 0.00 | - | - | 1 | 34.17% |
| COST240705C00960000 | 2024-05-28 10:48AM EDT | 2024-07-05 | 0.75 | 0.03 | 1.88 | 0.00 | - | 1 | 1 | 33.18% |
| COST240719C00960000 | 2024-05-31 9:46AM EDT | 2024-07-19 | 0.56 | 0.51 | 0.97 | 0.00 | - | 1 | 25 | 24.54% |
| COST240920C00960000 | 2024-05-31 1:43PM EDT | 2024-09-20 | 2.35 | 3.05 | 3.45 | 0.00 | - | 28 | 28 | 20.78% |
| COST241018C00960000 | 2024-05-31 1:41PM EDT | 2024-10-18 | 6.90 | 6.25 | 8.25 | +2.40 | +53.33% | 4 | 12 | 23.49% |
| COST241220C00960000 | 2024-06-03 2:32PM EDT | 2024-12-20 | 13.20 | 13.25 | 15.85 | +0.70 | +5.60% | 13 | 71 | 24.31% |
| COST250117C00960000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 13.35 | 16.20 | 18.10 | 0.00 | - | 6 | 104 | 23.97% |
| COST250321C00960000 | 2024-05-24 12:11PM EDT | 2025-03-21 | 29.79 | 23.80 | 26.40 | 0.00 | - | 2 | 13 | 24.85% |
| COST250620C00960000 | 2024-05-24 12:06PM EDT | 2025-06-20 | 41.95 | 36.35 | 40.60 | 0.00 | - | 1 | 31 | 26.62% |
| COST260116C00960000 | 2024-05-31 9:41AM EDT | 2026-01-16 | 57.80 | 62.40 | 68.40 | 0.00 | - | 1 | 43 | 28.55% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00960000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 155.37 | 140.00 | 149.00 | 0.00 | - | 19 | 1 | 103.46% |
| COST240614P00960000 | 2024-05-31 9:36AM EDT | 2024-06-14 | 154.82 | 140.00 | 149.00 | 0.00 | - | 7 | 0 | 66.79% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 232.65 | 145.00 | 154.00 | 0.00 | - | 2 | 0 | 54.58% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 114.08% |
| COST240920P00960000 | 2024-05-28 1:16PM EDT | 2024-09-20 | 150.00 | 140.15 | 149.00 | 0.00 | - | 1 | 2 | 22.09% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 51.75% |
