Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
18.740,02 -28,94 (-0,15%) Euro Stoxx 50
5.057,71 -16,63 (-0,33%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.419,80 -18,70 (-0,77%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.358,07 +3.865,54 (+6,29%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:675.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00675000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 91.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 125.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00675000 | 2024-05-20 2:17PM EDT | 2024-06-21 | 124.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00675000 | 2024-05-20 9:56AM EDT | 2024-07-19 | 129.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00675000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-05-20 9:43AM EDT | 2025-01-17 | 155.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00675000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 163.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00675000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 178.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00675000 | 2024-05-20 12:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240531P00675000 | 2024-05-20 9:58AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240614P00675000 | 2024-05-17 1:36PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240621P00675000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 2024-06-28 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240719P00675000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COST240920P00675000 | 2024-05-16 1:51PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00675000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241220P00675000 | 2024-05-15 11:18AM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST250117P00675000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00675000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST260116P00675000 | 2024-05-14 1:34PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
