Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.978,48 +109,10 (+0,27%) Gold
2.421,00 +35,50 (+1,49%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.516,84 +1.268,37 (+2,11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:735.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00735000 | 2024-05-17 1:57PM EDT | 2024-05-17 | 60.10 | 57.00 | 63.75 | -6.23 | -9.39% | 19 | 427 | 124.22% |
| COST240524C00735000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 60.85 | 58.10 | 65.10 | -5.15 | -7.80% | 9 | 70 | 49.73% |
| COST240531C00735000 | 2024-05-16 12:51PM EDT | 2024-05-31 | 68.65 | 61.90 | 65.50 | 0.00 | - | 33 | 257 | 37.46% |
| COST240607C00735000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 69.35 | 64.30 | 66.15 | 0.00 | - | 20 | 50 | 32.40% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 65.35 | 68.80 | 0.00 | - | 2 | 0 | 32.96% |
| COST240621C00735000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 67.00 | 67.30 | 69.30 | -3.25 | -4.63% | 6 | 441 | 30.33% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 68.15 | 71.60 | 0.00 | - | 1 | 1 | 30.77% |
| COST240719C00735000 | 2024-05-16 12:37PM EDT | 2024-07-19 | 77.80 | 72.30 | 74.85 | 0.00 | - | 11 | 364 | 28.50% |
| COST240920C00735000 | 2024-05-16 12:59PM EDT | 2024-09-20 | 91.30 | 83.55 | 87.30 | 0.00 | - | 4 | 259 | 28.36% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 92.30 | 94.50 | 0.00 | - | 3 | 18 | 29.68% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 103.95 | 107.35 | 0.00 | - | 3 | 47 | 30.90% |
| COST250117C00735000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 105.45 | 108.60 | 110.45 | -7.81 | -6.90% | 1 | 373 | 30.40% |
| COST250321C00735000 | 2024-05-13 11:10AM EDT | 2025-03-21 | 111.05 | 118.65 | 123.10 | 0.00 | - | 1 | 5 | 31.87% |
| COST250620C00735000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 138.60 | 133.45 | 137.40 | 0.00 | - | 1 | 36 | 32.69% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 159.40 | 165.85 | 0.00 | - | 11 | 86 | 33.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00735000 | 2024-05-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 97 | 1,533 | 51.56% |
| COST240524P00735000 | 2024-05-17 1:02PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.12 | -0.04 | -23.53% | 27 | 124 | 24.12% |
| COST240531P00735000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 1.98 | 1.84 | 2.03 | -0.16 | -7.48% | 14 | 330 | 29.90% |
| COST240607P00735000 | 2024-05-17 10:59AM EDT | 2024-06-07 | 3.09 | 2.56 | 2.80 | -0.41 | -11.71% | 1 | 32 | 26.96% |
| COST240614P00735000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 3.70 | 3.15 | 3.45 | -0.07 | -1.86% | 10 | 18 | 24.98% |
| COST240621P00735000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 3.85 | 3.60 | 3.80 | -0.35 | -8.33% | 14 | 612 | 23.11% |
| COST240628P00735000 | 2024-05-17 9:35AM EDT | 2024-06-28 | 4.94 | 4.50 | 5.10 | +0.10 | +2.07% | 13 | 6 | 23.29% |
| COST240719P00735000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 6.77 | 6.40 | 6.75 | 0.00 | - | 14 | 256 | 21.12% |
| COST240920P00735000 | 2024-05-17 1:12PM EDT | 2024-09-20 | 13.50 | 12.95 | 13.35 | +0.45 | +3.45% | 2 | 383 | 19.98% |
| COST241018P00735000 | 2024-05-14 10:30AM EDT | 2024-10-18 | 21.80 | 16.80 | 17.30 | 0.00 | - | 16 | 107 | 20.52% |
| COST241220P00735000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 25.15 | 22.90 | 23.60 | 0.00 | - | 1 | 12 | 20.42% |
| COST250117P00735000 | 2024-05-17 12:04PM EDT | 2025-01-17 | 25.50 | 24.65 | 25.25 | +1.93 | +8.19% | 2 | 489 | 19.97% |
| COST250321P00735000 | 2024-05-16 11:30AM EDT | 2025-03-21 | 29.35 | 30.15 | 31.05 | 0.00 | - | 3 | 6 | 20.13% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 36.00 | 39.45 | 0.00 | - | 10 | 25 | 20.56% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 48.85 | 50.45 | 0.00 | - | 25 | 49 | 19.63% |
