Deutsche Märkte geschlossen
DAX
18.707,28 -31,53 (-0,17%) Euro Stoxx 50
5.063,19 -9,26 (-0,18%) Dow Jones 30
39.882,20 +12,82 (+0,03%) Gold
2.413,20 +27,70 (+1,16%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.887,57 +1.412,64 (+2,34%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:660.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00660000 | 2024-05-17 10:55AM EDT | 2024-05-17 | 133.15 | 128.45 | 136.45 | +15.98 | +13.64% | 5 | 15 | 247.95% |
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 93.13 | 130.00 | 136.50 | 0.00 | - | 1 | 48 | 64.24% |
| COST240621C00660000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 132.91 | 132.45 | 138.90 | 0.00 | - | 1 | 59 | 47.74% |
| COST240719C00660000 | 2024-05-17 10:55AM EDT | 2024-07-19 | 140.48 | 136.50 | 141.65 | +20.73 | +17.31% | 3 | 35 | 40.25% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 132.52 | 144.55 | 150.35 | 0.00 | - | 1 | 43 | 36.70% |
| COST241018C00660000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 139.15 | 149.55 | 154.85 | 0.00 | - | 2 | 8 | 36.56% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 128.70 | 159.80 | 163.70 | 0.00 | - | 2 | 11 | 35.98% |
| COST250117C00660000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 162.13 | 163.15 | 166.10 | 0.00 | - | 2 | 50 | 35.13% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 171.95 | 176.85 | 0.00 | - | 1 | 2 | 36.23% |
| COST250620C00660000 | 2024-05-10 1:13PM EDT | 2025-06-20 | 178.30 | 182.90 | 188.00 | 0.00 | - | 2 | 15 | 36.13% |
| COST260116C00660000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 209.96 | 206.65 | 212.50 | 0.00 | - | 5 | 20 | 36.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00660000 | 2024-05-16 10:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 3 | 515 | 115.63% |
| COST240524P00660000 | 2024-05-10 10:45AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.12 | 0.00 | - | 2 | 114 | 50.29% |
| COST240531P00660000 | 2024-05-16 9:58AM EDT | 2024-05-31 | 0.26 | 0.15 | 0.29 | 0.00 | - | 15 | 49 | 41.11% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 3.30 | 0.30 | 0.43 | 0.00 | - | - | 3 | 35.91% |
| COST240621P00660000 | 2024-05-16 12:44PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.63 | -0.01 | -1.79% | 5 | 317 | 29.77% |
| COST240719P00660000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 1.38 | 1.25 | 1.41 | +0.07 | +5.34% | 21 | 184 | 25.75% |
| COST240920P00660000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 3.78 | 3.90 | 4.10 | 0.00 | - | 2 | 150 | 23.19% |
| COST241018P00660000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 5.75 | 5.90 | 6.25 | 0.00 | - | 51 | 372 | 23.55% |
| COST241220P00660000 | 2024-05-17 11:01AM EDT | 2024-12-20 | 9.60 | 9.45 | 9.95 | +0.50 | +5.49% | 5 | 104 | 22.95% |
| COST250117P00660000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 10.57 | 10.50 | 11.15 | 0.00 | - | 56 | 510 | 22.46% |
| COST250321P00660000 | 2024-05-16 10:42AM EDT | 2025-03-21 | 14.00 | 13.05 | 15.25 | 0.00 | - | 11 | 10 | 22.46% |
| COST250620P00660000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 20.22 | 20.00 | 21.30 | 0.00 | - | 45 | 16 | 22.59% |
| COST260116P00660000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 31.35 | 29.20 | 31.65 | 0.00 | - | 1 | 29 | 21.89% |
