Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.628,38 +3.934,96 (+6,38%) CMC Crypto 200
1.529,29 +40,75 (+2,74%) 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:640.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 153.00 | 160.30 | 0.00 | - | 1 | 1 | 143.12% |
| COST240531C00640000 | 2024-05-14 11:19AM EDT | 2024-05-31 | 138.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00640000 | 2024-05-14 1:21PM EDT | 2024-06-21 | 139.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00640000 | 2024-05-20 10:03AM EDT | 2024-07-19 | 165.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00640000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 142.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117C00640000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 188.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00640000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00640000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 225.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00640000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240531P00640000 | 2024-05-17 11:12AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00640000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00640000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COST240719P00640000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240920P00640000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST241018P00640000 | 2024-05-20 11:21AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00640000 | 2024-05-20 10:38AM EDT | 2024-12-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00640000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST250321P00640000 | 2024-05-15 2:53PM EDT | 2025-03-21 | 12.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST250620P00640000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00640000 | 2024-05-16 12:34PM EDT | 2026-01-16 | 25.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
