Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
39.197,17 +127,49 (+0,33%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.373,77 +4.276,23 (+7,00%) CMC Crypto 200
1.513,13 +158,71 (+11,71%) 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:715.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00715000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 81.87 | 76.35 | 82.85 | 0.00 | - | 1 | 13 | 66.68% |
| COST240531C00715000 | 2024-05-16 10:44AM EDT | 2024-05-31 | 89.41 | 76.35 | 84.45 | 0.00 | - | 1 | 58 | 59.51% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 78.00 | 85.60 | 0.00 | - | 1 | 25 | 49.29% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 85.76 | 79.80 | 86.70 | 0.00 | - | 1 | 1 | 43.97% |
| COST240621C00715000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 92.42 | 80.95 | 87.90 | 0.00 | - | 2 | 333 | 40.85% |
| COST240719C00715000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 92.25 | 85.95 | 90.15 | 0.00 | - | 1 | 168 | 32.42% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 96.25 | 98.00 | 101.60 | 0.00 | - | 6 | 101 | 30.90% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 104.30 | 109.45 | 0.00 | - | 1 | 12 | 32.59% |
| COST241220C00715000 | 2024-05-16 11:12AM EDT | 2024-12-20 | 124.10 | 115.45 | 120.90 | 0.00 | - | 3 | 34 | 32.92% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 119.55 | 124.00 | 0.00 | - | 1 | 95 | 32.34% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 127.20 | 135.05 | 0.00 | - | 1 | 10 | 33.15% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 142.70 | 150.70 | 0.00 | - | 1 | 50 | 34.42% |
| COST260116C00715000 | 2024-05-13 2:06PM EDT | 2026-01-16 | 155.25 | 167.15 | 175.60 | 0.00 | - | 3 | 54 | 34.61% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00715000 | 2024-05-20 1:32PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.09 | -0.05 | -62.50% | 11 | 279 | 41.31% |
| COST240531P00715000 | 2024-05-20 12:14PM EDT | 2024-05-31 | 0.86 | 0.77 | 0.91 | -0.10 | -10.42% | 106 | 326 | 35.66% |
| COST240607P00715000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 1.19 | 1.14 | 1.74 | -0.16 | -11.85% | 3 | 50 | 32.06% |
| COST240614P00715000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 1.86 | 1.73 | 2.05 | 0.00 | - | 5 | 62 | 28.29% |
| COST240621P00715000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 2.16 | 2.07 | 2.29 | +0.05 | +2.37% | 18 | 810 | 25.70% |
| COST240628P00715000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 2.34 | 2.30 | 2.99 | -0.54 | -18.75% | 2 | 4 | 24.98% |
| COST240719P00715000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 4.25 | 3.90 | 4.45 | +0.28 | +7.05% | 56 | 458 | 22.59% |
| COST240920P00715000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 9.10 | 9.15 | 10.00 | -0.40 | -4.21% | 1 | 132 | 20.93% |
| COST241018P00715000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 12.54 | 12.45 | 13.45 | 0.00 | - | 2 | 56 | 21.35% |
| COST241220P00715000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 17.76 | 18.40 | 19.10 | -0.79 | -4.26% | 3 | 17 | 21.08% |
| COST250117P00715000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 19.60 | 20.15 | 20.95 | -0.90 | -4.39% | 4 | 185 | 20.75% |
| COST250321P00715000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 25.67 | 23.85 | 27.50 | 0.00 | - | 5 | 18 | 21.30% |
| COST250620P00715000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 31.80 | 31.10 | 34.20 | -0.70 | -2.15% | 1 | 9 | 21.14% |
| COST260116P00715000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 45.20 | 40.85 | 46.25 | 0.00 | - | 1 | 60 | 20.53% |
