Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.601,45 -318,81 (-0,82%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.032,98 -848,04 (-1,39%) CMC Crypto 200
1.377,25 -16,79 (-1,20%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:755.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00755000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 38.50 | 37.15 | 43.00 | +5.24 | +15.75% | 20 | 455 | 81.13% |
| COST240524C00755000 | 2024-05-16 12:07PM EDT | 2024-05-24 | 47.12 | 38.15 | 44.00 | +11.54 | +32.43% | 26 | 92 | 42.17% |
| COST240531C00755000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 46.33 | 41.65 | 46.95 | +5.41 | +13.22% | 5 | 53 | 36.90% |
| COST240607C00755000 | 2024-05-16 3:13PM EDT | 2024-06-07 | 49.74 | 44.55 | 47.95 | +11.74 | +30.89% | 2 | 36 | 32.09% |
| COST240614C00755000 | 2024-05-16 3:53PM EDT | 2024-06-14 | 49.67 | 45.45 | 52.30 | +12.63 | +34.10% | 1 | 8 | 33.83% |
| COST240621C00755000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 50.00 | 48.75 | 51.00 | +3.35 | +7.18% | 22 | 357 | 28.82% |
| COST240719C00755000 | 2024-05-16 2:40PM EDT | 2024-07-19 | 60.01 | 54.80 | 58.05 | +11.51 | +23.73% | 366 | 211 | 27.74% |
| COST240920C00755000 | 2024-05-16 1:32PM EDT | 2024-09-20 | 75.85 | 68.65 | 73.50 | +10.19 | +15.52% | 5 | 341 | 28.73% |
| COST241018C00755000 | 2024-05-13 1:37PM EDT | 2024-10-18 | 66.75 | 75.15 | 81.10 | 0.00 | - | 2 | 38 | 29.94% |
| COST241220C00755000 | 2024-05-14 11:19AM EDT | 2024-12-20 | 78.65 | 88.35 | 91.55 | 0.00 | - | 1 | 43 | 29.77% |
| COST250117C00755000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 99.95 | 92.25 | 96.10 | +16.57 | +19.87% | 2 | 201 | 29.87% |
| COST250321C00755000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 98.01 | 103.20 | 109.85 | 0.00 | - | 1 | 6 | 31.62% |
| COST250620C00755000 | 2024-05-16 10:43AM EDT | 2025-06-20 | 127.50 | 117.80 | 125.75 | +10.75 | +9.21% | 1 | 13 | 32.83% |
| COST260116C00755000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 145.50 | 143.00 | 151.85 | +3.00 | +2.11% | 1 | 124 | 33.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00755000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 170 | 646 | 40.82% |
| COST240524P00755000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.45 | 0.39 | 0.85 | -0.77 | -63.11% | 95 | 146 | 22.84% |
| COST240531P00755000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 4.70 | 4.80 | 5.35 | -1.27 | -21.27% | 25 | 67 | 29.52% |
| COST240607P00755000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 5.38 | 4.25 | 6.50 | -1.74 | -24.44% | 33 | 89 | 26.45% |
| COST240614P00755000 | 2024-05-16 10:58AM EDT | 2024-06-14 | 6.23 | 5.30 | 7.25 | -1.89 | -23.28% | 5 | 18 | 24.17% |
| COST240621P00755000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 7.53 | 7.70 | 8.00 | -1.32 | -14.92% | 156 | 238 | 22.69% |
| COST240628P00755000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 9.75 | 7.85 | 9.00 | 0.00 | - | 1 | 5 | 21.94% |
| COST240719P00755000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 11.12 | 11.05 | 11.70 | -1.73 | -13.46% | 8 | 260 | 20.51% |
| COST240920P00755000 | 2024-05-16 1:49PM EDT | 2024-09-20 | 18.50 | 18.70 | 19.45 | -1.96 | -9.58% | 121 | 116 | 19.38% |
| COST241018P00755000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 21.55 | 22.90 | 23.70 | -3.30 | -13.28% | 3 | 43 | 19.84% |
| COST241220P00755000 | 2024-05-13 3:42PM EDT | 2024-12-20 | 35.79 | 29.55 | 31.15 | 0.00 | - | 1 | 110 | 20.06% |
| COST250117P00755000 | 2024-05-16 1:37PM EDT | 2025-01-17 | 31.40 | 31.30 | 33.70 | -2.15 | -6.41% | 6 | 140 | 19.94% |
| COST250321P00755000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 45.50 | 35.75 | 38.95 | 0.00 | - | 2 | 2 | 19.73% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 45.65 | 46.95 | 0.00 | - | 1 | 10 | 19.91% |
| COST260116P00755000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 56.05 | 53.55 | 59.10 | -5.70 | -9.23% | 7 | 48 | 19.27% |
