Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.687,95 +4.236,95 (+6,89%) CMC Crypto 200
1.516,41 +161,99 (+11,96%) 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:630.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00630000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 167.35 | 163.90 | 170.65 | 0.00 | - | 3 | 7 | 55.57% |
| COST240719C00630000 | 2024-05-20 10:38AM EDT | 2024-07-19 | 176.60 | 166.80 | 173.70 | +5.83 | +3.41% | 1 | 35 | 52.52% |
| COST240920C00630000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 181.99 | 171.80 | 180.60 | +3.84 | +2.16% | 1 | 86 | 43.60% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 178.85 | 186.45 | 0.00 | - | 1 | 3 | 44.06% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 196.45 | 202.90 | 0.00 | - | 1 | 6 | 39.37% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00630000 | 2024-05-17 9:44AM EDT | 2024-05-24 | 0.75 | 0.00 | 4.65 | 0.00 | - | 1 | 24 | 136.96% |
| COST240531P00630000 | 2024-05-17 9:36AM EDT | 2024-05-31 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 14 | 63.57% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.54 | 0.06 | 2.99 | 0.00 | - | 4 | 3 | 59.39% |
| COST240621P00630000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.29 | 0.23 | 0.38 | -0.03 | -9.38% | 3 | 439 | 35.57% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 2024-06-28 | 0.50 | 0.14 | 0.70 | 0.00 | - | - | 1 | 35.28% |
| COST240719P00630000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 0.69 | 0.60 | 0.76 | -0.06 | -8.00% | 5 | 50 | 28.82% |
| COST240920P00630000 | 2024-05-20 11:48AM EDT | 2024-09-20 | 2.10 | 2.22 | 2.43 | -0.23 | -9.87% | 5 | 51 | 24.93% |
| COST241018P00630000 | 2024-05-16 11:42AM EDT | 2024-10-18 | 3.70 | 3.60 | 3.95 | 0.00 | - | 4 | 117 | 25.11% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-05-20 11:11AM EDT | 2025-03-21 | 10.28 | 8.95 | 13.35 | -2.62 | -20.31% | 3 | 26 | 25.09% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
