Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.137,36 +3.059,14 (+5,01%) CMC Crypto 200
1.488,40 +133,99 (+9,89%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:680.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 111.30 | 118.00 | 0.00 | - | 1 | 4 | 82.20% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 111.95 | 118.80 | 0.00 | - | 1 | 3 | 57.48% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 112.00 | 119.65 | 0.00 | - | 2 | 1 | 60.19% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 113.15 | 121.45 | 0.00 | - | 2 | 970 | 49.32% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 118.40 | 125.20 | 0.00 | - | 1 | 32 | 41.31% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 126.80 | 134.00 | 0.00 | - | 2 | 42 | 36.17% |
| COST241018C00680000 | 2024-05-17 10:28AM EDT | 2024-10-18 | 136.13 | 131.80 | 137.50 | 0.00 | - | 1 | 7 | 35.06% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 142.70 | 147.00 | 0.00 | - | 1 | 6 | 34.65% |
| COST250117C00680000 | 2024-05-20 12:17PM EDT | 2025-01-17 | 151.95 | 146.75 | 151.40 | -1.15 | -0.75% | 1 | 79 | 34.77% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 155.75 | 161.95 | 0.00 | - | 2 | 6 | 35.50% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 170.60 | 177.65 | 0.00 | - | 1 | 8 | 36.90% |
| COST260116C00680000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 195.73 | 191.05 | 199.45 | 0.00 | - | 10 | 50 | 36.14% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00680000 | 2024-05-17 10:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.52 | 0.00 | - | 1 | 344 | 77.83% |
| COST240531P00680000 | 2024-05-20 2:24PM EDT | 2024-05-31 | 0.26 | 0.18 | 0.34 | -0.09 | -25.71% | 4 | 119 | 40.23% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 0.57 | 0.43 | 0.77 | 0.00 | - | 5 | 25 | 36.45% |
| COST240614P00680000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.67 | 0.59 | 0.82 | 0.00 | - | 3 | 20 | 31.51% |
| COST240621P00680000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.91 | +0.04 | +5.26% | 14 | 1,579 | 28.49% |
| COST240628P00680000 | 2024-05-17 10:35AM EDT | 2024-06-28 | 1.16 | 0.64 | 1.46 | 0.00 | - | 1 | 20 | 28.35% |
| COST240719P00680000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 1.93 | 1.79 | 1.98 | 0.00 | - | 3 | 222 | 24.48% |
| COST240920P00680000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 5.00 | 5.15 | 5.55 | -0.15 | -2.91% | 1 | 134 | 22.32% |
| COST241018P00680000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 7.82 | 7.60 | 8.10 | 0.00 | - | 4 | 24 | 22.67% |
| COST241220P00680000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 11.56 | 11.85 | 12.55 | 0.00 | - | 21 | 78 | 22.25% |
| COST250117P00680000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 13.50 | 12.65 | 14.55 | 0.00 | - | 2 | 319 | 22.16% |
| COST250321P00680000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 17.60 | 14.85 | 21.05 | 0.00 | - | 4 | 41 | 23.07% |
| COST250620P00680000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 23.50 | 23.20 | 26.05 | -0.05 | -0.21% | 1 | 15 | 22.35% |
| COST260116P00680000 | 2024-05-20 2:22PM EDT | 2026-01-16 | 33.45 | 32.85 | 36.20 | -2.55 | -7.08% | 4 | 105 | 21.33% |
