Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.923,72 +54,34 (+0,14%) Gold
2.418,40 +32,90 (+1,38%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.191,27 +1.321,27 (+2,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:05PM EDT. Markt geöffnet.
Strike:580.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00580000 | 2024-05-14 12:36PM EDT | 2024-05-17 | 196.31 | 211.70 | 218.40 | 0.00 | - | 5 | 7 | 244.53% |
| COST240621C00580000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 222.20 | 214.30 | 221.15 | 0.00 | - | 1 | 96 | 61.71% |
| COST240719C00580000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 224.88 | 217.10 | 223.80 | 0.00 | - | 1 | 33 | 53.77% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 160.00 | 167.95 | 0.00 | - | 1 | 14 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 225.70 | 233.45 | 0.00 | - | 1 | 2 | 49.19% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 232.05 | 239.40 | 0.00 | - | 1 | 13 | 45.93% |
| COST250117C00580000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 214.00 | 235.25 | 243.00 | 0.00 | - | 1 | 11 | 45.63% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 205.05 | 211.65 | 0.00 | - | 1 | 4 | 0.00% |
| COST260116C00580000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 263.26 | 268.10 | 276.00 | 0.00 | - | 1 | 1 | 41.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00580000 | 2024-05-13 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 520 | 190.63% |
| COST240531P00580000 | 2024-05-16 3:40PM EDT | 2024-05-31 | 0.04 | 0.01 | 1.72 | 0.00 | - | 1 | 10 | 77.15% |
| COST240621P00580000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 0.20 | 0.01 | 0.50 | 0.00 | - | 1 | 195 | 45.95% |
| COST240719P00580000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 0.42 | 0.17 | 1.50 | 0.00 | - | 1 | 68 | 40.92% |
| COST240920P00580000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 1.41 | 1.02 | 1.21 | 0.00 | - | 10 | 42 | 28.00% |
| COST241018P00580000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 1.91 | 1.78 | 2.00 | +0.06 | +3.24% | 1 | 71 | 27.71% |
| COST241220P00580000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 3.90 | 3.25 | 3.65 | 0.00 | - | 2 | 63 | 26.40% |
| COST250117P00580000 | 2024-05-16 11:28AM EDT | 2025-01-17 | 3.99 | 3.85 | 4.20 | 0.00 | - | 14 | 98 | 25.64% |
| COST250321P00580000 | 2024-05-14 3:18PM EDT | 2025-03-21 | 7.43 | 5.80 | 6.55 | 0.00 | - | 1 | 6 | 25.47% |
| COST250620P00580000 | 2024-05-10 2:10PM EDT | 2025-06-20 | 10.60 | 8.75 | 10.55 | 0.00 | - | 7 | 183 | 25.53% |
| COST260116P00580000 | 2024-05-13 2:52PM EDT | 2026-01-16 | 18.14 | 15.80 | 17.55 | +0.07 | +0.39% | 1 | 13 | 24.32% |
