Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
39.138,13 +68,45 (+0,18%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.738,11 +4.283,16 (+6,97%) CMC Crypto 200
1.509,93 +155,51 (+11,49%) 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:600.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00600000 | 2024-05-16 11:47AM EDT | 2024-05-24 | 200.50 | 191.05 | 197.85 | 0.00 | - | 8 | 7 | 146.70% |
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 191.70 | 197.90 | 0.00 | - | 1 | 13 | 92.04% |
| COST240621C00600000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 198.73 | 192.10 | 200.45 | +0.08 | +0.04% | 2 | 35 | 60.92% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 198.30 | 205.55 | 0.00 | - | 1 | 11 | 57.25% |
| COST240920C00600000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 207.47 | 200.40 | 208.85 | 0.00 | - | 1 | 117 | 47.94% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 203.20 | 212.45 | 0.00 | - | 1 | 18 | 46.55% |
| COST241220C00600000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 190.00 | 211.10 | 218.55 | 0.00 | - | 1 | 15 | 43.42% |
| COST250117C00600000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 217.41 | 214.50 | 222.00 | 0.00 | - | 3 | 42 | 43.02% |
| COST250321C00600000 | 2024-05-20 12:46PM EDT | 2025-03-21 | 228.00 | 220.00 | 229.00 | +11.10 | +5.12% | 1 | 3 | 42.09% |
| COST250620C00600000 | 2024-05-16 2:13PM EDT | 2025-06-20 | 240.00 | 231.00 | 240.00 | 0.00 | - | 1 | 16 | 41.88% |
| COST260116C00600000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 259.00 | 251.00 | 259.80 | 0.00 | - | 5 | 25 | 40.66% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00600000 | 2024-05-20 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 94.92% |
| COST240531P00600000 | 2024-05-20 10:55AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 6 | 46 | 54.49% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.18 | -0.21 | -70.00% | 2 | 2 | 51.17% |
| COST240614P00600000 | 2024-05-20 1:34PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | -0.22 | -68.75% | 3 | 3 | 43.95% |
| COST240621P00600000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.28 | 0.09 | 0.95 | 0.00 | - | 1 | 646 | 48.27% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 0.25 | 0.00 | 4.55 | 0.00 | - | - | 2 | 51.16% |
| COST240719P00600000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 0.40 | 0.33 | 0.51 | -0.05 | -11.11% | 2 | 126 | 32.06% |
| COST240920P00600000 | 2024-05-20 12:01PM EDT | 2024-09-20 | 1.32 | 1.37 | 1.77 | -0.18 | -12.00% | 21 | 119 | 27.45% |
| COST241018P00600000 | 2024-05-20 11:49AM EDT | 2024-10-18 | 2.27 | 2.14 | 2.64 | -0.20 | -8.10% | 1 | 74 | 26.80% |
| COST241220P00600000 | 2024-05-16 1:29PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.65 | 0.00 | - | 2 | 93 | 25.54% |
| COST250117P00600000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 4.70 | 4.90 | 5.45 | -0.27 | -5.43% | 19 | 383 | 24.97% |
| COST250321P00600000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 8.00 | 4.90 | 10.45 | 0.00 | - | 1 | 113 | 26.62% |
| COST250620P00600000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 12.20 | 11.05 | 15.45 | 0.00 | - | 1 | 340 | 26.50% |
| COST260116P00600000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 19.45 | 17.60 | 22.50 | 0.00 | - | 4 | 159 | 24.56% |
