Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.566,76 +3.835,79 (+6,21%) CMC Crypto 200
1.529,70 +41,16 (+2,77%) 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:750.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00750000 | 2024-05-20 3:27PM EDT | 2024-05-24 | 47.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240531C00750000 | 2024-05-20 9:57AM EDT | 2024-05-31 | 52.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00750000 | 2024-05-20 12:48PM EDT | 2024-06-07 | 52.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00750000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00750000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 56.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719C00750000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 65.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-05-20 10:22AM EDT | 2024-10-18 | 87.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250321C00750000 | 2024-05-16 10:34AM EDT | 2025-03-21 | 114.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00750000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| COST240531P00750000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COST240607P00750000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240614P00750000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 4.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240621P00750000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| COST240628P00750000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 7.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240719P00750000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| COST241018P00750000 | 2024-05-20 12:35PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST250117P00750000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST250321P00750000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
