Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.899,66 +30,28 (+0,08%) Gold
2.417,60 +32,10 (+1,35%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.812,95 +1.462,31 (+2,42%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:720.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00720000 | 2024-05-17 10:32AM EDT | 2024-05-17 | 73.44 | 72.10 | 76.55 | -2.40 | -3.16% | 13 | 411 | 114.06% |
| COST240524C00720000 | 2024-05-17 10:32AM EDT | 2024-05-24 | 74.37 | 70.40 | 75.75 | -1.29 | -1.70% | 1 | 49 | 49.59% |
| COST240531C00720000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 70.97 | 73.05 | 77.75 | 0.00 | - | 4 | 73 | 43.02% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 56.53 | 73.60 | 80.50 | 0.00 | - | 1 | 7 | 41.80% |
| COST240621C00720000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 82.02 | 76.75 | 82.25 | 0.00 | - | 5 | 422 | 35.47% |
| COST240628C00720000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 74.85 | 78.85 | 83.30 | 0.00 | - | 1 | 1 | 33.91% |
| COST240719C00720000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 84.61 | 84.55 | 86.15 | +13.03 | +18.20% | 4 | 150 | 30.88% |
| COST240920C00720000 | 2024-05-17 11:55AM EDT | 2024-09-20 | 95.98 | 96.05 | 97.65 | -6.72 | -6.54% | 1 | 120 | 29.89% |
| COST241018C00720000 | 2024-05-16 1:41PM EDT | 2024-10-18 | 107.78 | 101.80 | 104.30 | 0.00 | - | 13 | 44 | 30.93% |
| COST241220C00720000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 119.08 | 112.20 | 115.45 | 0.00 | - | 5 | 71 | 31.38% |
| COST250117C00720000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 115.13 | 117.75 | 119.80 | 0.00 | - | 2 | 112 | 31.45% |
| COST250321C00720000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 116.53 | 127.65 | 132.80 | 0.00 | - | 1 | 33 | 33.08% |
| COST250620C00720000 | 2024-05-16 10:27AM EDT | 2025-06-20 | 149.80 | 141.65 | 147.40 | 0.00 | - | 2 | 21 | 33.97% |
| COST260116C00720000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 171.11 | 166.85 | 172.25 | 0.00 | - | 2 | 50 | 34.21% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00720000 | 2024-05-17 10:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 870 | 64.06% |
| COST240524P00720000 | 2024-05-17 11:55AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 10 | 201 | 28.91% |
| COST240531P00720000 | 2024-05-17 10:21AM EDT | 2024-05-31 | 1.26 | 1.18 | 1.34 | -0.04 | -3.08% | 57 | 530 | 31.43% |
| COST240607P00720000 | 2024-05-16 10:59AM EDT | 2024-06-07 | 1.90 | 1.73 | 1.95 | +0.16 | +9.20% | 10 | 26 | 28.33% |
| COST240614P00720000 | 2024-05-16 10:36AM EDT | 2024-06-14 | 2.50 | 2.23 | 2.44 | +0.40 | +19.05% | 1 | 35 | 26.12% |
| COST240621P00720000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 2.83 | 2.56 | 2.74 | +0.22 | +8.43% | 8 | 2,185 | 24.18% |
| COST240719P00720000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 4.90 | 4.85 | 5.15 | +0.09 | +1.87% | 16 | 462 | 21.88% |
| COST240920P00720000 | 2024-05-16 3:09PM EDT | 2024-09-20 | 10.16 | 10.50 | 10.95 | 0.00 | - | 13 | 103 | 20.52% |
| COST241018P00720000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 13.51 | 14.05 | 14.45 | 0.00 | - | 9 | 230 | 20.95% |
| COST241220P00720000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 18.54 | 19.65 | 20.30 | 0.00 | - | 1 | 183 | 20.78% |
| COST250117P00720000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 21.10 | 21.30 | 21.95 | 0.00 | - | 2 | 140 | 20.36% |
| COST250321P00720000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 28.30 | 26.15 | 28.90 | 0.00 | - | 1 | 25 | 21.08% |
| COST250620P00720000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 37.32 | 33.05 | 34.55 | 0.00 | - | 10 | 42 | 20.54% |
| COST260116P00720000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 46.70 | 45.05 | 48.10 | 0.00 | - | 1 | 71 | 20.45% |
