Deutsche Märkte schließen in 2 Stunden 13 Minuten
DAX
18.683,86 -54,95 (-0,29%) Euro Stoxx 50
5.053,57 -18,88 (-0,37%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.400,70 +15,20 (+0,64%) EUR/USD
1,0854 -0,0015 (-0,14%) Bitcoin EUR
61.044,22 +308,94 (+0,51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:620.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-05-15 9:38AM EDT | 2024-05-17 | 160.48 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COST240621C00620000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 134.52 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 169.12 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00620000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 192.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST250620C00620000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 224.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 9.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00620000 | 2024-05-09 10:25AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 117 | 50.00% |
| COST240524P00620000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| COST240531P00620000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COST240621P00620000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| COST240719P00620000 | 2024-05-15 10:01AM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| COST240920P00620000 | 2024-05-16 12:18PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| COST241018P00620000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 6.25% |
| COST241220P00620000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COST250117P00620000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 6.25% |
| COST250321P00620000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| COST250620P00620000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 6.25% |
| COST260116P00620000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
