Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.686,04 -52,77 (-0,28%) Euro Stoxx 50
5.054,88 -17,57 (-0,35%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.396,40 +10,90 (+0,46%) EUR/USD
1,0851 -0,0019 (-0,17%) Bitcoin EUR
61.217,26 +401,42 (+0,66%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:670.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00670000 | 2024-05-16 11:38AM EDT | 2024-05-17 | 131.61 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 126.05 | 133.00 | 0.00 | - | 2 | 1 | 48.64% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| COST241018C00670000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 15.68% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00670000 | 2024-05-16 11:29AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 50.00% |
| COST240524P00670000 | 2024-05-16 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| COST240531P00670000 | 2024-05-16 12:57PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 12.50% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.50 | 0.68 | 0.00 | - | 11 | 12 | 31.23% |
| COST240621P00670000 | 2024-05-16 2:05PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 354 | 12.50% |
| COST240719P00670000 | 2024-05-16 2:26PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 82 | 208 | 6.25% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 6.25% |
| COST241018P00670000 | 2024-05-16 11:45AM EDT | 2024-10-18 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 405 | 6.25% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
