Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.689,76 -49,05 (-0,26%) Euro Stoxx 50
5.054,81 -17,64 (-0,35%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.399,30 +13,80 (+0,58%) EUR/USD
1,0853 -0,0017 (-0,15%) Bitcoin EUR
61.020,88 +306,73 (+0,51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00490000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 245.13 | 252.85 | 260.85 | 0.00 | - | 2 | 3 | 0.00% |
| COST240621C00490000 | 2024-02-28 2:24PM EDT | 2024-06-21 | 269.53 | 243.35 | 252.80 | 0.00 | - | 15 | 5 | 0.00% |
| COST240719C00490000 | 2023-12-04 3:33PM EDT | 2024-07-19 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00490000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 242.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 2025-01-17 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00490000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 208.92 | 206.45 | 213.85 | 0.00 | - | 4 | 2 | 0.00% |
| COST260116C00490000 | 2024-03-15 10:35AM EDT | 2026-01-16 | 286.11 | 282.20 | 291.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 362.50% |
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 129.74% |
| COST240621P00490000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| COST240719P00490000 | 2024-04-05 9:30AM EDT | 2024-07-19 | 0.61 | 0.14 | 4.10 | 0.00 | - | 1 | 13 | 62.65% |
| COST240920P00490000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| COST241018P00490000 | 2024-05-13 2:06PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| COST241220P00490000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| COST250117P00490000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| COST250321P00490000 | 2024-03-11 10:42AM EDT | 2025-03-21 | 4.86 | 3.45 | 4.95 | 0.00 | - | 1 | 1 | 33.67% |
| COST250620P00490000 | 2024-04-29 1:02PM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| COST260116P00490000 | 2024-05-10 9:59AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
