Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.692,73 +3.649,15 (+5,98%) CMC Crypto 200
1.485,39 +130,97 (+9,67%) 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:725.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00725000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 70.71 | 65.70 | 73.00 | 0.00 | - | 9 | 76 | 51.25% |
| COST240531C00725000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 73.59 | 67.50 | 74.80 | -3.88 | -5.01% | 8 | 37 | 52.76% |
| COST240607C00725000 | 2024-05-20 11:59AM EDT | 2024-06-07 | 77.40 | 69.35 | 76.00 | +2.93 | +3.93% | 1 | 14 | 44.56% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 70.45 | 77.45 | 0.00 | - | 1 | 2 | 40.68% |
| COST240621C00725000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 78.97 | 72.55 | 78.05 | -5.78 | -6.82% | 2 | 371 | 37.03% |
| COST240719C00725000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 81.50 | 76.55 | 83.45 | 0.00 | - | 1 | 313 | 32.95% |
| COST240920C00725000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 97.70 | 90.00 | 96.70 | 0.00 | - | 3 | 164 | 31.95% |
| COST241018C00725000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 100.20 | 97.70 | 101.30 | 0.00 | - | 2 | 37 | 31.49% |
| COST241220C00725000 | 2024-05-14 11:18AM EDT | 2024-12-20 | 96.65 | 107.40 | 114.00 | 0.00 | - | 1 | 46 | 32.43% |
| COST250117C00725000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 116.09 | 112.40 | 116.85 | -4.57 | -3.79% | 1 | 870 | 31.75% |
| COST250321C00725000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 112.45 | 120.75 | 128.75 | 0.00 | - | 1 | 38 | 32.86% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 2025-06-20 | 147.65 | 136.35 | 141.85 | 0.00 | - | 1 | 193 | 33.22% |
| COST260116C00725000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 164.00 | 160.10 | 169.50 | 0.00 | - | 10 | 68 | 34.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00725000 | 2024-05-20 1:28PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 50 | 337 | 33.01% |
| COST240531P00725000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 1.27 | 1.24 | 1.34 | -0.04 | -3.05% | 162 | 433 | 33.03% |
| COST240607P00725000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 2.05 | 1.87 | 2.25 | 0.00 | - | 13 | 45 | 29.79% |
| COST240614P00725000 | 2024-05-20 1:32PM EDT | 2024-06-14 | 2.30 | 2.18 | 2.92 | -0.23 | -9.09% | 5 | 20 | 27.33% |
| COST240621P00725000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 2.90 | 2.67 | 3.05 | +0.20 | +7.41% | 51 | 840 | 24.56% |
| COST240628P00725000 | 2024-05-17 12:57PM EDT | 2024-06-28 | 3.61 | 3.20 | 4.00 | 0.00 | - | 1 | 19 | 24.18% |
| COST240719P00725000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.65 | +0.39 | +7.78% | 48 | 732 | 21.92% |
| COST240920P00725000 | 2024-05-20 12:46PM EDT | 2024-09-20 | 10.75 | 11.20 | 11.95 | -0.55 | -4.87% | 8 | 186 | 20.57% |
| COST241018P00725000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 15.05 | 14.90 | 15.55 | 0.00 | - | 1 | 199 | 20.95% |
| COST241220P00725000 | 2024-05-17 10:01AM EDT | 2024-12-20 | 20.00 | 20.80 | 21.65 | -0.72 | -3.47% | 88 | 342 | 20.79% |
| COST250117P00725000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 22.00 | 22.60 | 23.40 | -2.40 | -9.84% | 8 | 566 | 20.38% |
| COST250321P00725000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 28.55 | 27.15 | 30.25 | 0.00 | - | 1 | 35 | 20.98% |
| COST250620P00725000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 34.55 | 33.80 | 37.40 | -14.35 | -29.35% | 1 | 24 | 20.93% |
| COST260116P00725000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 45.85 | 43.85 | 49.10 | -0.20 | -0.43% | 7 | 36 | 20.18% |
