Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.644,45 -275,81 (-0,71%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.227,38 -809,49 (-1,33%) CMC Crypto 200
1.374,66 -19,39 (-1,39%) 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:605.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-05-15 10:10AM EDT | 2024-05-17 | 178.95 | 185.35 | 193.00 | 0.00 | - | 1 | 4 | 272.85% |
| COST240621C00605000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 182.07 | 189.20 | 196.00 | 0.00 | - | 4 | 253 | 60.40% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 192.25 | 199.00 | 0.00 | - | 2 | 20 | 51.69% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 197.35 | 205.00 | 0.00 | - | 3 | 50 | 47.28% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 207.50 | 214.95 | 0.00 | - | 1 | 5 | 43.07% |
| COST250117C00605000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 198.98 | 211.50 | 218.00 | 0.00 | - | 1 | 117 | 42.41% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 218.05 | 225.00 | 0.00 | - | - | 1 | 41.53% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 227.00 | 236.00 | 0.00 | - | 1 | 91 | 41.34% |
| COST260116C00605000 | 2024-05-15 10:52AM EDT | 2026-01-16 | 246.90 | 247.00 | 256.00 | 0.00 | - | 1 | 76 | 40.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.00 | 4.30 | 0.00 | - | 25 | 64 | 308.20% |
| COST240524P00605000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.89 | 0.00 | - | 2 | 5 | 101.10% |
| COST240531P00605000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 0.13 | 0.00 | 4.35 | 0.00 | - | 3 | 19 | 79.76% |
| COST240621P00605000 | 2024-05-14 10:19AM EDT | 2024-06-21 | 0.32 | 0.10 | 0.27 | 0.00 | - | 2 | 391 | 37.01% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 0.68 | 0.41 | 0.71 | 0.00 | - | 10 | 35 | 31.76% |
| COST240920P00605000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 1.60 | 1.51 | 1.75 | -0.97 | -37.74% | 2 | 160 | 26.28% |
| COST241220P00605000 | 2024-05-14 11:57AM EDT | 2024-12-20 | 6.34 | 4.55 | 4.95 | 0.00 | - | 2 | 19 | 25.09% |
| COST250117P00605000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 5.36 | 5.15 | 5.65 | -1.49 | -21.75% | 6 | 578 | 24.42% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 6.05 | 9.85 | 0.00 | - | 2 | 15 | 25.41% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 9.70 | 15.00 | 0.00 | - | 1 | 120 | 25.56% |
| COST260116P00605000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 19.85 | 17.70 | 23.60 | -1.00 | -4.80% | 1 | 66 | 24.45% |
