Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
39.152,60 +82,92 (+0,21%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.618,73 +4.227,14 (+6,89%) CMC Crypto 200
1.533,53 +179,11 (+13,23%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00540000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 254.57 | 251.55 | 258.65 | 0.00 | - | 1 | 1 | 124.22% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 0.00% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 205.05 | 213.65 | 0.00 | - | 1 | 15 | 0.00% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 183.00 | 261.00 | 269.25 | 0.00 | - | 2 | 3 | 50.34% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00540000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 266.00 | 268.75 | 277.85 | 0.00 | - | 1 | 9 | 50.35% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.20 | 0.00 | 1.64 | 0.00 | - | - | 1 | 106.35% |
| COST240621P00540000 | 2024-05-16 10:32AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.27 | 0.00 | - | 2 | 1,275 | 50.59% |
| COST240719P00540000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.31 | 0.00 | - | 1 | 66 | 39.92% |
| COST240920P00540000 | 2024-05-09 10:31AM EDT | 2024-09-20 | 0.94 | 0.51 | 0.90 | 0.00 | - | 3 | 21 | 32.25% |
| COST241018P00540000 | 2024-05-17 11:37AM EDT | 2024-10-18 | 1.13 | 1.05 | 1.41 | 0.00 | - | 40 | 48 | 31.28% |
| COST241220P00540000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 5.50 | 1.83 | 2.55 | 0.00 | - | 2 | 7 | 29.22% |
| COST250117P00540000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 3.60 | 1.93 | 3.10 | 0.00 | - | 1 | 144 | 28.55% |
| COST250321P00540000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 8.25 | 0.00 | 9.60 | 0.00 | - | - | 2 | 33.17% |
| COST250620P00540000 | 2024-05-16 1:00PM EDT | 2025-06-20 | 6.50 | 4.20 | 8.45 | 0.00 | - | 1 | 22 | 28.13% |
| COST260116P00540000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 11.45 | 11.00 | 15.85 | -2.29 | -16.67% | 4 | 38 | 27.30% |
