Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
38.586,15 -334,11 (-0,86%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.109,12 -722,02 (-1,19%) CMC Crypto 200
1.374,33 -19,71 (-1,41%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00570000 | 2024-05-16 10:07AM EDT | 2024-05-17 | 227.04 | 220.80 | 227.90 | +80.59 | +55.03% | 1 | 7 | 331.74% |
| COST240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 209.65 | 224.05 | 230.95 | 0.00 | - | 1 | 2 | 70.50% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 2024-07-19 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 2024-09-20 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250321C00570000 | 2024-03-27 2:00PM EDT | 2025-03-21 | 194.47 | 190.00 | 199.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 2025-06-20 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 2026-01-16 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00570000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 61 | 193.75% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 52.73% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 2024-06-07 | 0.49 | 0.00 | 2.53 | 0.00 | - | - | 4 | 70.58% |
| COST240621P00570000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 42 | 42.63% |
| COST240719P00570000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 1.22 | 0.20 | 2.25 | 0.00 | - | 8 | 39 | 45.90% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 4.13 | 0.87 | 1.54 | 0.00 | - | 6 | 49 | 30.39% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250321P00570000 | 2024-04-30 10:40AM EDT | 2025-03-21 | 10.00 | 2.78 | 6.70 | 0.00 | - | - | 2 | 26.60% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
