Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.699,07 -39,74 (-0,21%) Euro Stoxx 50
5.059,50 -12,95 (-0,26%) Dow Jones 30
39.903,57 +34,19 (+0,09%) Gold
2.407,60 +22,10 (+0,93%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.905,65 +29,54 (+0,05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Strike:685.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00685000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 106.64 | 107.00 | 114.65 | 0.00 | - | 1 | 60 | 197.02% |
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 108.65 | 115.75 | 0.00 | - | 1 | 81 | 77.49% |
| COST240531C00685000 | 2024-05-09 9:45AM EDT | 2024-05-31 | 88.07 | 108.75 | 116.00 | 0.00 | - | 1 | 60 | 57.25% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 109.65 | 117.25 | 0.00 | - | 1 | 1 | 50.42% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 115.57 | 111.40 | 118.05 | 0.00 | - | 3 | 2 | 53.76% |
| COST240621C00685000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 112.00 | 111.80 | 118.00 | 0.00 | - | 25 | 378 | 48.16% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 102.37 | 116.75 | 121.45 | 0.00 | - | 1 | 52 | 40.39% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 126.45 | 131.40 | 0.00 | - | 3 | 213 | 36.41% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 133.20 | 136.25 | 0.00 | - | 10 | 10 | 36.10% |
| COST241220C00685000 | 2024-05-16 10:01AM EDT | 2024-12-20 | 143.96 | 141.80 | 145.55 | 0.00 | - | 1 | 6 | 35.32% |
| COST250117C00685000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 148.00 | 146.55 | 150.10 | 0.00 | - | 1 | 601 | 35.42% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 155.30 | 159.55 | 0.00 | - | 1 | 3 | 35.56% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 168.55 | 176.00 | 0.00 | - | 21 | 203 | 37.16% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 191.25 | 198.40 | 0.00 | - | 2 | 70 | 36.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00685000 | 2024-05-15 1:29PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 338 | 93.75% |
| COST240524P00685000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.13 | 0.00 | - | 6 | 55 | 41.60% |
| COST240531P00685000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 0.44 | 0.31 | 0.47 | +0.01 | +2.33% | 1 | 69 | 36.30% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 2024-06-07 | 1.02 | 0.60 | 0.72 | 0.00 | - | 15 | 42 | 32.18% |
| COST240614P00685000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.35 | 0.72 | 0.89 | 0.00 | - | 2 | 20 | 29.10% |
| COST240621P00685000 | 2024-05-17 9:46AM EDT | 2024-06-21 | 1.03 | 0.87 | 1.02 | +0.02 | +1.98% | 1 | 723 | 26.78% |
| COST240628P00685000 | 2024-05-13 2:03PM EDT | 2024-06-28 | 1.32 | 0.82 | 1.38 | -0.84 | -38.89% | 2 | 2 | 26.00% |
| COST240719P00685000 | 2024-05-16 12:14PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.24 | 0.00 | - | 14 | 209 | 23.66% |
| COST240920P00685000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 5.60 | 5.60 | 5.95 | 0.00 | - | 4 | 166 | 21.75% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 8.15 | 8.50 | 0.00 | - | 2 | 44 | 22.08% |
| COST241220P00685000 | 2024-05-16 12:47PM EDT | 2024-12-20 | 12.49 | 12.45 | 13.05 | 0.00 | - | 186 | 201 | 21.75% |
| COST250117P00685000 | 2024-05-15 3:10PM EDT | 2025-01-17 | 15.40 | 13.70 | 14.40 | 0.00 | - | 6 | 195 | 21.28% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 22.20% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 24.15 | 29.55 | 0.00 | - | 1 | 11 | 23.07% |
| COST260116P00685000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 35.35 | 34.05 | 38.00 | 0.00 | - | 1 | 24 | 21.32% |
