Deutsche Märkte schließen in 4 Minuten
DAX
18.718,92 -19,89 (-0,11%) Euro Stoxx 50
5.066,05 -6,40 (-0,13%) Dow Jones 30
39.889,52 +20,14 (+0,05%) Gold
2.413,30 +27,80 (+1,17%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.704,12 +1.267,25 (+2,10%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Strike:705.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00705000 | 2024-05-16 10:35AM EDT | 2024-05-17 | 90.58 | 85.35 | 91.60 | -4.98 | -5.21% | 1 | 117 | 121.24% |
| COST240524C00705000 | 2024-05-16 10:35AM EDT | 2024-05-24 | 96.52 | 86.50 | 92.90 | 0.00 | - | 1 | 5 | 53.61% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 87.65 | 93.00 | 0.00 | - | 15 | 21 | 51.59% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 2024-06-07 | 78.53 | 88.55 | 94.35 | 0.00 | - | 1 | 3 | 45.91% |
| COST240621C00705000 | 2024-05-16 10:32AM EDT | 2024-06-21 | 101.48 | 90.50 | 96.40 | 0.00 | - | 1 | 183 | 39.48% |
| COST240719C00705000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 104.94 | 95.10 | 100.95 | 0.00 | - | 1 | 90 | 34.94% |
| COST240920C00705000 | 2024-05-17 9:39AM EDT | 2024-09-20 | 109.80 | 106.05 | 108.30 | +4.63 | +4.40% | 2 | 103 | 30.25% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 111.90 | 114.00 | 0.00 | - | 1 | 14 | 30.95% |
| COST241220C00705000 | 2024-05-16 10:33AM EDT | 2024-12-20 | 132.50 | 122.05 | 124.85 | 0.00 | - | 2 | 66 | 31.55% |
| COST250117C00705000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 133.21 | 127.40 | 129.80 | 0.00 | - | 5 | 331 | 31.96% |
| COST250321C00705000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 123.15 | 133.65 | 141.95 | 0.00 | - | 1 | 2 | 33.39% |
| COST250620C00705000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 160.00 | 150.15 | 155.60 | 0.00 | - | 10 | 23 | 34.06% |
| COST260116C00705000 | 2024-05-16 11:24AM EDT | 2026-01-16 | 187.00 | 174.40 | 180.80 | 0.00 | - | 4 | 55 | 34.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00705000 | 2024-05-17 10:51AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 544 | 76.56% |
| COST240524P00705000 | 2024-05-17 10:23AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 3 | 228 | 33.11% |
| COST240531P00705000 | 2024-05-16 12:28PM EDT | 2024-05-31 | 0.76 | 0.72 | 0.88 | 0.00 | - | 7 | 121 | 33.63% |
| COST240607P00705000 | 2024-05-17 10:25AM EDT | 2024-06-07 | 1.16 | 1.17 | 1.30 | +0.06 | +5.45% | 1 | 81 | 30.03% |
| COST240614P00705000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 1.94 | 1.44 | 1.65 | 0.00 | - | 2 | 22 | 27.55% |
| COST240621P00705000 | 2024-05-17 10:13AM EDT | 2024-06-21 | 1.78 | 1.74 | 1.90 | +0.06 | +3.49% | 17 | 388 | 25.53% |
| COST240628P00705000 | 2024-05-14 10:12AM EDT | 2024-06-28 | 3.47 | 1.80 | 2.52 | 0.00 | - | 1 | 1 | 25.01% |
| COST240719P00705000 | 2024-05-17 10:50AM EDT | 2024-07-19 | 3.55 | 3.60 | 3.75 | +0.15 | +4.41% | 1 | 419 | 22.79% |
| COST240920P00705000 | 2024-05-17 10:10AM EDT | 2024-09-20 | 8.40 | 8.30 | 8.85 | +0.50 | +6.33% | 3 | 129 | 21.32% |
| COST241018P00705000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 13.00 | 11.50 | 11.95 | 0.00 | - | 4 | 117 | 21.66% |
| COST241220P00705000 | 2024-05-16 1:04PM EDT | 2024-12-20 | 15.62 | 16.70 | 17.30 | 0.00 | - | 1 | 35 | 21.39% |
| COST250117P00705000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 16.86 | 18.20 | 18.85 | 0.00 | - | 2 | 549 | 20.95% |
| COST250321P00705000 | 2024-05-13 2:50PM EDT | 2025-03-21 | 27.28 | 22.90 | 25.40 | 0.00 | - | 10 | 13 | 21.63% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 27.85 | 33.95 | 0.00 | - | 1 | 10 | 22.21% |
| COST260116P00705000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 40.30 | 40.35 | 42.40 | 0.00 | - | 1 | 85 | 20.46% |
