Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
39.088,20 +18,52 (+0,05%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.469,68 +4.063,88 (+6,62%) CMC Crypto 200
1.531,60 +177,19 (+13,08%) 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:625.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00625000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 170.75 | 165.00 | 173.30 | 0.00 | - | 1 | 1 | 123.14% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 165.00 | 173.80 | 0.00 | - | 1 | 9 | 76.92% |
| COST240607C00625000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 168.61 | 166.00 | 174.55 | 0.00 | - | 1 | 0 | 66.08% |
| COST240621C00625000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 173.56 | 167.45 | 175.60 | 0.00 | - | 10 | 207 | 54.52% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 182.90 | 171.70 | 178.55 | 0.00 | - | 10 | 38 | 53.58% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 184.37 | 176.55 | 185.00 | 0.00 | - | 1 | 58 | 44.05% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 189.00 | 196.00 | 0.00 | - | 1 | 5 | 40.75% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 180.53 | 192.35 | 199.80 | 0.00 | - | 5 | 186 | 40.53% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 211.00 | 219.00 | 0.00 | - | 1 | 94 | 39.89% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 231.25 | 240.00 | 0.00 | - | 2 | 43 | 39.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00625000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 4.65 | 0.00 | - | 1 | 6 | 140.85% |
| COST240531P00625000 | 2024-05-20 11:35AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 10 | 30 | 51.47% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.05 | 3.40 | 0.00 | - | 2 | 51 | 62.55% |
| COST240621P00625000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 0.29 | 0.14 | 3.80 | 0.00 | - | 1 | 596 | 55.51% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 2024-06-28 | 0.42 | 0.13 | 0.67 | 0.00 | - | - | 10 | 36.08% |
| COST240719P00625000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.72 | -0.32 | -37.21% | 3 | 185 | 29.42% |
| COST240920P00625000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 1.97 | 2.04 | 2.48 | -0.16 | -7.51% | 2 | 46 | 25.75% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.35 | 3.70 | 0.00 | - | 1 | 35 | 25.40% |
| COST241220P00625000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 5.95 | 5.85 | 6.35 | 0.00 | - | 1 | 52 | 24.45% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 7.47 | 6.70 | 7.80 | 0.00 | - | 1 | 177 | 24.36% |
| COST250321P00625000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 10.15 | 7.85 | 11.70 | -0.10 | -0.98% | 1 | 7 | 24.58% |
| COST250620P00625000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 14.30 | 14.05 | 18.95 | -10.43 | -42.18% | 1 | 216 | 25.58% |
| COST260116P00625000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 23.40 | 22.25 | 26.35 | 0.00 | - | 1 | 53 | 23.61% |
