Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.576,38 -343,88 (-0,88%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.209,64 -665,46 (-1,09%) CMC Crypto 200
1.376,37 -17,67 (-1,27%) 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:595.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 129.90 | 195.80 | 202.95 | 0.00 | - | 1 | 2 | 295.41% |
| COST240621C00595000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 173.31 | 198.65 | 206.00 | 0.00 | - | 1 | 258 | 62.42% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 202.05 | 208.90 | 0.00 | - | 1 | 32 | 53.82% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 142.45 | 206.90 | 215.00 | 0.00 | - | 3 | 163 | 49.30% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 0.00% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 0.00% |
| COST250321C00595000 | 2024-05-15 9:52AM EDT | 2025-03-21 | 216.00 | 227.05 | 234.00 | 0.00 | - | 1 | 0 | 42.56% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 230.00 | 239.00 | 0.00 | - | 1 | 128 | 39.70% |
| COST260116C00595000 | 2024-05-06 1:23PM EDT | 2026-01-16 | 222.85 | 255.00 | 264.00 | 0.00 | - | 2 | 16 | 40.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00595000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 55 | 162.50% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 2024-05-24 | 0.22 | 0.00 | 2.89 | 0.00 | - | 2 | 3 | 106.35% |
| COST240531P00595000 | 2024-05-16 10:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.56 | -91.80% | 1 | 6 | 50.20% |
| COST240621P00595000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 0.23 | 0.08 | 0.97 | 0.00 | - | 4 | 136 | 46.85% |
| COST240719P00595000 | 2024-05-15 9:59AM EDT | 2024-07-19 | 0.55 | 0.33 | 0.64 | 0.00 | - | 21 | 54 | 32.94% |
| COST240920P00595000 | 2024-05-13 10:38AM EDT | 2024-09-20 | 1.72 | 1.29 | 1.76 | 0.00 | - | 4 | 65 | 27.67% |
| COST241220P00595000 | 2024-05-08 1:53PM EDT | 2024-12-20 | 6.34 | 4.00 | 4.40 | 0.00 | - | 200 | 240 | 25.58% |
| COST250117P00595000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 4.80 | 4.55 | 5.00 | -0.47 | -8.92% | 7 | 300 | 24.83% |
| COST250620P00595000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 10.50 | 10.50 | 13.65 | -6.72 | -39.02% | 1 | 278 | 25.85% |
| COST260116P00595000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 18.70 | 16.85 | 20.40 | -0.60 | -3.11% | 1 | 40 | 24.08% |
