Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
39.235,67 +165,99 (+0,42%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.595,16 +4.345,76 (+7,10%) CMC Crypto 200
1.522,76 +168,34 (+12,45%) 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:700.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00700000 | 2024-05-20 2:37PM EDT | 2024-05-24 | 97.03 | 90.50 | 97.95 | +0.90 | +0.94% | 4 | 13 | 73.00% |
| COST240531C00700000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 100.00 | 90.80 | 99.00 | +3.84 | +3.99% | 1 | 69 | 66.05% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 101.64 | 93.20 | 100.00 | 0.00 | - | 15 | 20 | 54.30% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 87.03 | 94.10 | 100.95 | 0.00 | - | 1 | 2 | 48.11% |
| COST240621C00700000 | 2024-05-20 1:14PM EDT | 2024-06-21 | 98.48 | 94.70 | 102.00 | -0.66 | -0.67% | 4 | 204 | 44.44% |
| COST240628C00700000 | 2024-05-20 10:56AM EDT | 2024-06-28 | 103.40 | 95.35 | 103.00 | +2.97 | +2.96% | 1 | 2 | 41.84% |
| COST240719C00700000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 107.25 | 99.00 | 106.60 | +3.21 | +3.09% | 5 | 185 | 38.06% |
| COST240920C00700000 | 2024-05-20 12:21PM EDT | 2024-09-20 | 112.10 | 110.45 | 114.70 | +0.10 | +0.09% | 12 | 245 | 32.72% |
| COST241018C00700000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 122.90 | 116.25 | 120.00 | 0.00 | - | 1 | 16 | 32.91% |
| COST241220C00700000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 130.73 | 126.80 | 131.35 | 0.00 | - | 14 | 100 | 33.43% |
| COST250117C00700000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 138.50 | 132.65 | 136.40 | +9.60 | +7.45% | 1 | 273 | 33.79% |
| COST250321C00700000 | 2024-05-16 2:09PM EDT | 2025-03-21 | 146.90 | 138.10 | 146.90 | 0.00 | - | 7 | 29 | 34.37% |
| COST250620C00700000 | 2024-05-20 1:36PM EDT | 2025-06-20 | 158.26 | 153.95 | 160.90 | -1.91 | -1.19% | 10 | 215 | 35.07% |
| COST260116C00700000 | 2024-05-16 11:22AM EDT | 2026-01-16 | 190.00 | 177.05 | 185.65 | 0.00 | - | 6 | 67 | 35.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00700000 | 2024-05-20 1:28PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.20 | +0.07 | +233.33% | 7 | 246 | 53.91% |
| COST240531P00700000 | 2024-05-20 11:40AM EDT | 2024-05-31 | 0.46 | 0.41 | 0.58 | -0.12 | -20.69% | 28 | 181 | 38.28% |
| COST240607P00700000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 0.75 | 0.80 | 1.01 | -0.16 | -17.58% | 6 | 160 | 33.11% |
| COST240614P00700000 | 2024-05-20 10:17AM EDT | 2024-06-14 | 1.00 | 1.07 | 1.49 | -0.17 | -14.53% | 3 | 39 | 30.43% |
| COST240621P00700000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 1.27 | 1.33 | 1.48 | -0.05 | -3.79% | 155 | 816 | 26.86% |
| COST240628P00700000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 1.80 | 1.39 | 2.07 | -0.02 | -1.10% | 22 | 27 | 26.23% |
| COST240719P00700000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 2.85 | 2.87 | 3.15 | -0.01 | -0.35% | 14 | 430 | 23.47% |
| COST240920P00700000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 6.96 | 7.30 | 7.95 | -0.39 | -5.31% | 4 | 242 | 21.70% |
| COST241018P00700000 | 2024-05-20 2:57PM EDT | 2024-10-18 | 9.80 | 10.30 | 11.10 | -0.70 | -6.67% | 18 | 164 | 22.13% |
| COST241220P00700000 | 2024-05-17 11:13AM EDT | 2024-12-20 | 16.15 | 15.10 | 16.45 | 0.00 | - | 1 | 89 | 21.86% |
| COST250117P00700000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 17.20 | 16.25 | 17.70 | +0.30 | +1.78% | 13 | 645 | 21.24% |
| COST250321P00700000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 21.50 | 20.20 | 25.40 | 0.00 | - | 3 | 52 | 22.46% |
| COST250620P00700000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 28.00 | 27.35 | 32.30 | -0.95 | -3.28% | 1 | 75 | 22.35% |
| COST260116P00700000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 39.40 | 37.50 | 42.70 | +1.13 | +2.95% | 10 | 190 | 21.17% |
