Deutsche Märkte schließen in 7 Stunden 49 Minuten
DAX
18.746,79 -22,17 (-0,12%) Euro Stoxx 50
5.060,88 -13,46 (-0,27%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,00 -17,50 (-0,72%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.338,05 +3.879,35 (+6,31%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:665.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 121.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719C00665000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 142.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00665000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241220C00665000 | 2024-05-17 9:48AM EDT | 2024-12-20 | 158.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00665000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00665000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 206.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00665000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240531P00665000 | 2024-05-20 9:34AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00665000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240614P00665000 | 2024-05-13 12:00PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00665000 | 2024-05-20 12:55PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240719P00665000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240920P00665000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00665000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COST241220P00665000 | 2024-05-17 11:01AM EDT | 2024-12-20 | 10.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST250117P00665000 | 2024-05-16 2:16PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00665000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00665000 | 2024-05-20 1:21PM EDT | 2026-01-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
