Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.708,78 -211,48 (-0,54%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.178,38 -588,29 (-0,97%) CMC Crypto 200
1.371,87 -22,17 (-1,59%) 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:650.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00650000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 139.45 | 140.80 | 148.00 | 0.00 | - | 1 | 33 | 217.53% |
| COST240524C00650000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 127.79 | 141.00 | 148.85 | 0.00 | - | 20 | 62 | 82.08% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 120.35 | 141.70 | 149.00 | 0.00 | - | 3 | 66 | 62.57% |
| COST240621C00650000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 151.70 | 144.95 | 151.35 | +60.70 | +66.70% | 1 | 9 | 56.32% |
| COST240719C00650000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 135.19 | 147.80 | 154.95 | 0.00 | - | 2 | 98 | 47.52% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 2024-09-20 | 153.70 | 155.60 | 162.45 | 0.00 | - | 4 | 79 | 40.49% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 159.33 | 180.00 | 187.00 | 0.00 | - | 1 | 5 | 37.88% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00650000 | 2024-05-16 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 444 | 144.92% |
| COST240524P00650000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 57.47% |
| COST240531P00650000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.56 | 0.00 | - | 1 | 41 | 48.46% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 2024-06-07 | 0.50 | 0.22 | 0.39 | 0.00 | - | 1 | 13 | 37.92% |
| COST240614P00650000 | 2024-05-14 2:11PM EDT | 2024-06-14 | 0.73 | 0.30 | 0.48 | 0.00 | - | 1 | 3 | 34.06% |
| COST240621P00650000 | 2024-05-16 1:30PM EDT | 2024-06-21 | 0.47 | 0.39 | 0.53 | -0.07 | -12.96% | 7 | 578 | 31.03% |
| COST240628P00650000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 0.81 | 0.21 | 0.95 | 0.00 | - | 1 | 2 | 31.21% |
| COST240719P00650000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 1.09 | 0.97 | 1.19 | -0.16 | -12.80% | 179 | 272 | 26.64% |
| COST240920P00650000 | 2024-05-16 12:18PM EDT | 2024-09-20 | 3.13 | 3.20 | 3.55 | -0.62 | -16.53% | 13 | 187 | 23.80% |
| COST241018P00650000 | 2024-05-16 11:40AM EDT | 2024-10-18 | 4.86 | 4.95 | 5.35 | -2.68 | -35.54% | 1 | 148 | 23.93% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250321P00650000 | 2024-05-16 3:40PM EDT | 2025-03-21 | 13.00 | 10.75 | 14.80 | -2.39 | -15.53% | 41 | 89 | 23.41% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
