Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.900,28 +30,90 (+0,08%) Gold
2.412,30 +26,80 (+1,12%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.866,76 +1.339,98 (+2,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Strike:745.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00745000 | 2024-05-17 11:35AM EDT | 2024-05-17 | 47.47 | 44.25 | 49.95 | -9.23 | -16.28% | 26 | 380 | 83.08% |
| COST240524C00745000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 50.43 | 45.00 | 51.10 | -0.04 | -0.08% | 1 | 192 | 35.47% |
| COST240531C00745000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 54.27 | 51.15 | 53.90 | 0.00 | - | 6 | 43 | 33.77% |
| COST240607C00745000 | 2024-05-16 2:40PM EDT | 2024-06-07 | 58.94 | 51.75 | 55.65 | 0.00 | - | 366 | 310 | 31.29% |
| COST240614C00745000 | 2024-05-14 10:36AM EDT | 2024-06-14 | 44.80 | 53.50 | 58.70 | 0.00 | - | 46 | 50 | 31.98% |
| COST240621C00745000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 57.60 | 56.20 | 57.45 | -1.65 | -2.78% | 1 | 939 | 27.01% |
| COST240628C00745000 | 2024-05-16 2:45PM EDT | 2024-06-28 | 63.34 | 57.05 | 61.35 | 0.00 | - | 60 | 61 | 29.40% |
| COST240719C00745000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 65.27 | 62.50 | 64.20 | +9.70 | +17.46% | 2 | 297 | 26.76% |
| COST240920C00745000 | 2024-05-17 10:30AM EDT | 2024-09-20 | 77.10 | 75.85 | 77.55 | -5.98 | -7.20% | 60 | 527 | 27.26% |
| COST241018C00745000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 91.63 | 82.60 | 85.90 | 0.00 | - | 1 | 18 | 29.15% |
| COST241220C00745000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 79.35 | 94.85 | 97.15 | 0.00 | - | 1 | 41 | 29.58% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 97.45 | 99.70 | 101.75 | 0.00 | - | 1 | 283 | 29.75% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 108.75 | 112.85 | 0.00 | - | 1 | 11 | 30.62% |
| COST250620C00745000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 121.85 | 122.95 | 127.25 | 0.00 | - | 1 | 34 | 31.55% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 145.00 | 151.30 | 154.90 | 0.00 | - | 1 | 48 | 32.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00745000 | 2024-05-17 11:07AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 99 | 405 | 48.63% |
| COST240524P00745000 | 2024-05-17 11:07AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.22 | -0.05 | -20.83% | 16 | 121 | 21.66% |
| COST240531P00745000 | 2024-05-17 9:37AM EDT | 2024-05-31 | 3.33 | 3.20 | 3.50 | +0.13 | +4.06% | 3 | 166 | 29.80% |
| COST240607P00745000 | 2024-05-17 9:37AM EDT | 2024-06-07 | 4.15 | 4.35 | 4.50 | +0.15 | +3.75% | 3 | 105 | 26.81% |
| COST240614P00745000 | 2024-05-16 12:30PM EDT | 2024-06-14 | 4.73 | 5.05 | 5.40 | 0.00 | - | 18 | 58 | 24.96% |
| COST240621P00745000 | 2024-05-17 11:12AM EDT | 2024-06-21 | 6.17 | 5.75 | 6.00 | +0.59 | +10.57% | 35 | 447 | 23.33% |
| COST240628P00745000 | 2024-05-16 1:38PM EDT | 2024-06-28 | 5.95 | 5.75 | 7.20 | -1.68 | -22.02% | 3 | 6 | 22.96% |
| COST240719P00745000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 9.20 | 8.90 | 9.35 | +0.30 | +3.37% | 3 | 142 | 21.06% |
| COST240920P00745000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 16.60 | 16.30 | 16.80 | +1.24 | +8.07% | 7 | 246 | 19.96% |
| COST241018P00745000 | 2024-05-16 11:09AM EDT | 2024-10-18 | 18.85 | 20.40 | 20.70 | 0.00 | - | 3 | 114 | 20.29% |
| COST241220P00745000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 26.75 | 26.85 | 27.55 | 0.00 | - | 5 | 30 | 20.31% |
| COST250117P00745000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 26.65 | 28.55 | 29.30 | 0.00 | - | 15 | 103 | 19.87% |
| COST250321P00745000 | 2024-05-16 10:42AM EDT | 2025-03-21 | 32.40 | 33.90 | 35.15 | 0.00 | - | 13 | 28 | 19.96% |
| COST250620P00745000 | 2024-05-17 11:10AM EDT | 2025-06-20 | 42.00 | 40.45 | 42.65 | -4.00 | -8.70% | 2 | 10 | 20.02% |
| COST260116P00745000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 52.55 | 51.75 | 55.10 | 0.00 | - | 1 | 38 | 19.50% |
