Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.692,51 +4.349,07 (+7,09%) CMC Crypto 200
1.515,48 +161,06 (+11,89%) 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:740.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00740000 | 2024-05-20 12:40PM EDT | 2024-05-24 | 57.65 | 50.20 | 58.00 | +3.79 | +7.04% | 13 | 874 | 69.03% |
| COST240531C00740000 | 2024-05-20 12:40PM EDT | 2024-05-31 | 60.14 | 55.35 | 59.10 | -3.36 | -5.29% | 24 | 107 | 44.80% |
| COST240607C00740000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 63.52 | 56.45 | 60.10 | +3.89 | +6.52% | 1 | 119 | 37.16% |
| COST240614C00740000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 64.84 | 58.25 | 61.90 | +3.19 | +5.17% | 4 | 49 | 34.63% |
| COST240621C00740000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 63.20 | 59.80 | 63.40 | -0.19 | -0.30% | 6 | 682 | 32.79% |
| COST240628C00740000 | 2024-05-16 2:45PM EDT | 2024-06-28 | 67.59 | 60.90 | 66.75 | 0.00 | - | - | 302 | 33.89% |
| COST240719C00740000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 67.67 | 65.70 | 70.75 | 0.00 | - | 1 | 198 | 31.16% |
| COST240920C00740000 | 2024-05-20 3:04PM EDT | 2024-09-20 | 83.92 | 78.15 | 82.65 | -0.93 | -1.10% | 2 | 162 | 29.28% |
| COST241018C00740000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 87.90 | 85.50 | 88.65 | 0.00 | - | 4 | 28 | 29.72% |
| COST241220C00740000 | 2024-05-20 11:13AM EDT | 2024-12-20 | 102.80 | 98.70 | 100.90 | +1.64 | +1.62% | 13 | 52 | 30.52% |
| COST250117C00740000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 106.28 | 102.05 | 105.55 | 0.00 | - | 1 | 139 | 30.66% |
| COST250321C00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 121.24 | 112.25 | 118.75 | 0.00 | - | 2 | 17 | 32.23% |
| COST250620C00740000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 131.55 | 127.05 | 132.95 | 0.00 | - | 2 | 26 | 32.91% |
| COST260116C00740000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 157.59 | 151.30 | 159.30 | 0.00 | - | 11 | 27 | 33.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00740000 | 2024-05-20 11:38AM EDT | 2024-05-24 | 0.12 | 0.07 | 0.13 | -0.01 | -7.69% | 27 | 177 | 30.47% |
| COST240531P00740000 | 2024-05-20 3:35PM EDT | 2024-05-31 | 2.07 | 2.32 | 2.51 | -0.25 | -10.78% | 45 | 255 | 33.34% |
| COST240607P00740000 | 2024-05-20 1:29PM EDT | 2024-06-07 | 2.99 | 2.97 | 3.75 | -0.32 | -9.67% | 10 | 59 | 29.49% |
| COST240614P00740000 | 2024-05-20 2:32PM EDT | 2024-06-14 | 3.65 | 3.70 | 4.40 | -0.70 | -16.09% | 8 | 76 | 26.40% |
| COST240621P00740000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 4.63 | 4.30 | 4.85 | +0.27 | +6.19% | 72 | 895 | 24.15% |
| COST240628P00740000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 5.45 | 4.95 | 7.40 | +0.44 | +8.78% | 13 | 45 | 25.68% |
| COST240719P00740000 | 2024-05-20 2:26PM EDT | 2024-07-19 | 7.07 | 7.30 | 8.10 | -0.53 | -6.97% | 9 | 840 | 21.49% |
| COST240920P00740000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 15.30 | 14.50 | 14.95 | 0.00 | - | 1 | 263 | 19.91% |
| COST241018P00740000 | 2024-05-20 10:35AM EDT | 2024-10-18 | 17.10 | 18.55 | 19.40 | -1.00 | -5.52% | 1 | 188 | 20.62% |
| COST241220P00740000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 27.33 | 24.85 | 25.60 | 0.00 | - | 1 | 40 | 20.31% |
| COST250117P00740000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 26.40 | 26.75 | 27.35 | -0.75 | -2.76% | 7 | 346 | 19.87% |
| COST250321P00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 31.34 | 31.20 | 34.05 | 0.00 | - | 1 | 2 | 20.31% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 44.35 | 38.55 | 41.50 | 0.00 | - | 4 | 26 | 20.33% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 53.03 | 48.50 | 53.80 | 0.00 | - | 2 | 29 | 19.73% |
