Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.644,27 +4.048,16 (+6,57%) CMC Crypto 200
1.530,70 +42,16 (+2,83%) 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:695.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240621C00695000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 106.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 105.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240719C00695000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 104.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00695000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 116.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00695000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 135.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 138.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00695000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 152.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00695000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 186.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00695000 | 2024-05-20 10:34AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240531P00695000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240607P00695000 | 2024-05-20 2:22PM EDT | 2024-06-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614P00695000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240621P00695000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240628P00695000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240719P00695000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240920P00695000 | 2024-05-20 2:05PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220P00695000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117P00695000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| COST250620P00695000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00695000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
