Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.878,93 +2.330,11 (+4,12%) CMC Crypto 200
1.315,96 +32,13 (+2,50%) 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:980.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00980000 | 2024-06-27 1:03PM EDT | 2024-07-05 | 0.07 | 0.00 | 2.84 | 0.00 | - | 4 | 44 | 71.77% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 2024-07-12 | 0.18 | 0.00 | 4.35 | 0.00 | - | 1 | 154 | 50.57% |
| COST240719C00980000 | 2024-06-27 11:00AM EDT | 2024-07-19 | 0.10 | 0.01 | 2.40 | 0.00 | - | 1 | 77 | 41.08% |
| COST240816C00980000 | 2024-06-28 10:45AM EDT | 2024-08-16 | 0.88 | 0.56 | 2.12 | -2.12 | -70.67% | 2 | 31 | 25.42% |
| COST240920C00980000 | 2024-06-25 2:59PM EDT | 2024-09-20 | 2.82 | 2.17 | 2.98 | 0.00 | - | 25 | 132 | 20.78% |
| COST241018C00980000 | 2024-06-28 12:19PM EDT | 2024-10-18 | 6.70 | 5.90 | 7.00 | -0.15 | -2.19% | 1 | 53 | 22.53% |
| COST241220C00980000 | 2024-06-27 10:38AM EDT | 2024-12-20 | 16.42 | 14.65 | 16.25 | 0.00 | - | 1 | 115 | 24.02% |
| COST250117C00980000 | 2024-06-27 11:58AM EDT | 2025-01-17 | 19.84 | 17.45 | 19.55 | 0.00 | - | 1 | 88 | 24.01% |
| COST250321C00980000 | 2024-06-25 3:38PM EDT | 2025-03-21 | 29.95 | 24.20 | 32.50 | 0.00 | - | 16 | 127 | 26.36% |
| COST250620C00980000 | 2024-06-28 3:24PM EDT | 2025-06-20 | 42.55 | 41.40 | 45.00 | -2.25 | -5.02% | 13 | 21 | 26.89% |
| COST260116C00980000 | 2024-06-27 2:35PM EDT | 2026-01-16 | 72.54 | 70.70 | 77.00 | 0.00 | - | 4 | 14 | 29.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00980000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 184.31 | 125.40 | 134.95 | 0.00 | - | 2 | 0 | 49.09% |
| COST240920P00980000 | 2024-05-28 2:09PM EDT | 2024-09-20 | 169.70 | 125.05 | 132.65 | 0.00 | - | 2 | 0 | 20.24% |
| COST241018P00980000 | 2024-05-28 2:08PM EDT | 2024-10-18 | 169.73 | 125.20 | 133.95 | 0.00 | - | 4 | 0 | 19.25% |
| COST241220P00980000 | 2024-06-27 12:38PM EDT | 2024-12-20 | 127.30 | 126.50 | 135.80 | 0.00 | - | 32 | 12 | 17.03% |
| COST250117P00980000 | 2024-06-14 1:41PM EDT | 2025-01-17 | 129.48 | 129.25 | 133.50 | 0.00 | - | 7 | 7 | 13.84% |
| COST250321P00980000 | 2024-06-27 3:15PM EDT | 2025-03-21 | 133.95 | 131.65 | 139.00 | +133.95 | - | - | 1 | 15.77% |
