Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
38.684,03 -236,23 (-0,61%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.101,01 -819,03 (-1,34%) CMC Crypto 200
1.376,18 -17,87 (-1,28%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:710.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00710000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 93.20 | 81.20 | 88.00 | +15.23 | +19.53% | 1 | 260 | 139.11% |
| COST240524C00710000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 67.20 | 82.00 | 89.00 | 0.00 | - | 12 | 40 | 54.88% |
| COST240531C00710000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 63.16 | 83.65 | 90.00 | 0.00 | - | 22 | 115 | 54.63% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 35.50 | 84.90 | 91.45 | 0.00 | - | - | 0 | 48.25% |
| COST240621C00710000 | 2024-05-14 10:38AM EDT | 2024-06-21 | 74.86 | 87.30 | 93.70 | 0.00 | - | 13 | 210 | 41.29% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 77.47 | 87.25 | 94.80 | 0.00 | - | 6 | 6 | 39.30% |
| COST240719C00710000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 89.36 | 92.70 | 98.40 | 0.00 | - | 1 | 6 | 36.10% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-09 3:12PM EDT | 2024-10-18 | 99.85 | 108.05 | 113.95 | 0.00 | - | 1 | 39 | 32.85% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-05-06 9:55AM EDT | 2025-03-21 | 104.00 | 133.10 | 139.45 | 0.00 | - | 1 | 6 | 33.51% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00710000 | 2024-05-16 2:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | +0.12 | +400.00% | 14 | 737 | 82.03% |
| COST240524P00710000 | 2024-05-16 10:11AM EDT | 2024-05-24 | 0.09 | 0.00 | 2.41 | -0.05 | -35.71% | 2 | 93 | 54.77% |
| COST240531P00710000 | 2024-05-16 3:23PM EDT | 2024-05-31 | 0.92 | 0.84 | 1.09 | -0.33 | -26.40% | 17 | 176 | 33.41% |
| COST240607P00710000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 1.29 | 1.25 | 1.53 | -0.48 | -27.12% | 12 | 34 | 29.66% |
| COST240614P00710000 | 2024-05-14 11:37AM EDT | 2024-06-14 | 3.42 | 1.61 | 2.12 | 0.00 | - | 2 | 57 | 27.87% |
| COST240621P00710000 | 2024-05-16 2:55PM EDT | 2024-06-21 | 1.86 | 1.94 | 2.15 | -0.65 | -25.90% | 123 | 313 | 25.10% |
| COST240628P00710000 | 2024-05-16 11:08AM EDT | 2024-06-28 | 2.26 | 2.07 | 2.82 | -0.64 | -22.07% | 10 | 9 | 24.60% |
| COST240719P00710000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 3.70 | 3.85 | 4.15 | -0.77 | -17.23% | 24 | 95 | 22.46% |
| COST241018P00710000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 12.35 | 12.00 | 13.00 | -2.37 | -16.10% | 22 | 82 | 21.61% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| COST250321P00710000 | 2024-05-15 12:26PM EDT | 2025-03-21 | 25.25 | 20.60 | 26.10 | 0.00 | - | 3 | 12 | 21.27% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
