Deutsche Märkte schließen in 26 Minuten
DAX
18.715,15 -23,66 (-0,13%) Euro Stoxx 50
5.064,73 -7,72 (-0,15%) Dow Jones 30
39.896,74 +27,36 (+0,07%) Gold
2.418,90 +33,40 (+1,40%) EUR/USD
1,0880 +0,0011 (+0,10%) Bitcoin EUR
61.315,25 +1.154,27 (+1,92%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Strike:590.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00590000 | 2024-05-15 9:41AM EDT | 2024-05-17 | 191.58 | 200.35 | 207.05 | 0.00 | - | 1 | 4 | 290.82% |
| COST240621C00590000 | 2024-05-08 11:34AM EDT | 2024-06-21 | 181.28 | 202.70 | 210.00 | 0.00 | - | 1 | 4 | 61.76% |
| COST240719C00590000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 166.87 | 205.60 | 213.00 | 0.00 | - | 1 | 13 | 53.38% |
| COST240920C00590000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 143.58 | 211.10 | 219.50 | 0.00 | - | 1 | 27 | 50.17% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 2025-01-17 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250321C00590000 | 2024-05-16 1:19PM EDT | 2025-03-21 | 241.80 | 230.00 | 239.00 | 0.00 | - | 4 | 11 | 43.53% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 2025-06-20 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 2026-01-16 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00590000 | 2024-05-14 11:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 165.63% |
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 0.21 | 0.00 | 1.33 | 0.00 | - | 2 | 9 | 95.95% |
| COST240531P00590000 | 2024-05-16 10:27AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.55 | 0.00 | - | 10 | 17 | 62.26% |
| COST240614P00590000 | 2024-05-09 9:58AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 61.67% |
| COST240621P00590000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 0.34 | 0.05 | 0.35 | 0.00 | - | 8 | 11 | 41.36% |
| COST240719P00590000 | 2024-05-15 12:26PM EDT | 2024-07-19 | 0.46 | 0.31 | 0.45 | 0.00 | - | 10 | 36 | 32.08% |
| COST240920P00590000 | 2024-05-07 11:16AM EDT | 2024-09-20 | 2.12 | 1.25 | 1.42 | 0.00 | - | 2 | 35 | 27.23% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250321P00590000 | 2024-05-13 10:51AM EDT | 2025-03-21 | 8.17 | 6.65 | 7.60 | 0.00 | - | 10 | 22 | 25.21% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
