Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
18.671,11 -67,70 (-0,36%) Euro Stoxx 50
5.051,15 -21,30 (-0,42%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.392,90 +7,40 (+0,31%) EUR/USD
1,0847 -0,0022 (-0,21%) Bitcoin EUR
61.209,73 +88,93 (+0,15%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:690.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00690000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 98.08 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| COST240524C00690000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 91.62 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| COST240531C00690000 | 2024-05-07 10:40AM EDT | 2024-05-31 | 79.55 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 86.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00690000 | 2024-05-13 2:39PM EDT | 2024-06-21 | 91.50 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| COST240719C00690000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 117.21 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-05-16 10:30AM EDT | 2024-10-18 | 134.34 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00690000 | 2024-05-16 9:54AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 50.00% |
| COST240524P00690000 | 2024-05-16 11:54AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| COST240531P00690000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 12.50% |
| COST240607P00690000 | 2024-05-16 10:45AM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| COST240614P00690000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| COST240621P00690000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 82 | 1,150 | 6.25% |
| COST240628P00690000 | 2024-05-13 2:02PM EDT | 2024-06-28 | 2.50 | 1.36 | 1.83 | 0.00 | - | 1 | 1 | 26.48% |
| COST240719P00690000 | 2024-05-16 1:02PM EDT | 2024-07-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 6.25% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST241018P00690000 | 2024-05-15 11:46AM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 3.13% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 30.97% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
