Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.914,01 +44,63 (+0,11%) Gold
2.419,70 +34,20 (+1,43%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.165,51 +1.424,68 (+2,38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:760.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00760000 | 2024-05-17 2:00PM EDT | 2024-05-17 | 34.83 | 31.75 | 39.45 | +1.33 | +3.97% | 18 | 408 | 54.30% |
| COST240524C00760000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 36.44 | 35.25 | 40.00 | -2.09 | -5.42% | 12 | 124 | 37.06% |
| COST240531C00760000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 41.88 | 40.65 | 42.80 | -2.82 | -6.31% | 6 | 64 | 32.94% |
| COST240607C00760000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 46.53 | 42.90 | 44.45 | 0.00 | - | 3 | 42 | 29.87% |
| COST240614C00760000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 41.80 | 44.65 | 47.05 | -3.68 | -8.09% | 1 | 36 | 29.53% |
| COST240621C00760000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 46.50 | 47.05 | 48.10 | -0.63 | -1.34% | 9 | 505 | 27.75% |
| COST240628C00760000 | 2024-05-16 1:17PM EDT | 2024-06-28 | 55.45 | 46.30 | 49.90 | 0.00 | - | 5 | 5 | 27.30% |
| COST240719C00760000 | 2024-05-17 10:27AM EDT | 2024-07-19 | 53.00 | 53.35 | 56.40 | -7.22 | -11.99% | 4 | 327 | 27.88% |
| COST240920C00760000 | 2024-05-17 12:28PM EDT | 2024-09-20 | 67.06 | 65.20 | 69.05 | -5.94 | -8.14% | 1 | 202 | 27.11% |
| COST241018C00760000 | 2024-05-16 1:30PM EDT | 2024-10-18 | 78.50 | 74.70 | 76.65 | 0.00 | - | 2 | 77 | 28.44% |
| COST241220C00760000 | 2024-05-16 1:44PM EDT | 2024-12-20 | 91.83 | 86.85 | 88.65 | 0.00 | - | 3 | 82 | 29.14% |
| COST250117C00760000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 96.39 | 91.85 | 93.85 | 0.00 | - | 1 | 137 | 29.52% |
| COST250321C00760000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 102.47 | 102.40 | 105.60 | +4.67 | +4.78% | 1 | 44 | 30.56% |
| COST250620C00760000 | 2024-05-17 11:01AM EDT | 2025-06-20 | 116.98 | 117.60 | 120.45 | -6.95 | -5.61% | 3 | 22 | 31.53% |
| COST260116C00760000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 144.95 | 144.55 | 148.05 | -5.55 | -3.69% | 2 | 46 | 32.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00760000 | 2024-05-17 2:18PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 115 | 655 | 34.77% |
| COST240524P00760000 | 2024-05-17 2:07PM EDT | 2024-05-24 | 0.37 | 0.34 | 0.41 | -0.33 | -47.14% | 97 | 537 | 18.21% |
| COST240531P00760000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 5.20 | 5.05 | 5.35 | -0.80 | -13.33% | 52 | 121 | 28.00% |
| COST240607P00760000 | 2024-05-17 2:00PM EDT | 2024-06-07 | 6.50 | 6.30 | 6.60 | -0.10 | -1.52% | 4 | 89 | 25.31% |
| COST240614P00760000 | 2024-05-16 1:16PM EDT | 2024-06-14 | 7.45 | 7.30 | 7.70 | +0.75 | +11.19% | 10 | 16 | 23.65% |
| COST240621P00760000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 8.19 | 8.05 | 8.30 | -0.77 | -8.59% | 24 | 757 | 22.00% |
| COST240628P00760000 | 2024-05-17 12:27PM EDT | 2024-06-28 | 9.70 | 8.65 | 9.55 | +0.38 | +4.08% | 1 | 5 | 21.56% |
| COST240719P00760000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 12.00 | 11.80 | 12.15 | -0.32 | -2.60% | 8 | 393 | 20.04% |
| COST240920P00760000 | 2024-05-17 12:38PM EDT | 2024-09-20 | 20.30 | 19.55 | 20.05 | +0.95 | +4.91% | 5 | 291 | 19.04% |
| COST241018P00760000 | 2024-05-17 12:12PM EDT | 2024-10-18 | 24.95 | 23.90 | 24.45 | +1.86 | +8.06% | 21 | 36 | 19.58% |
| COST241220P00760000 | 2024-05-15 10:43AM EDT | 2024-12-20 | 33.75 | 30.80 | 31.55 | 0.00 | - | 1 | 63 | 19.64% |
| COST250117P00760000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 33.63 | 32.75 | 33.40 | +1.72 | +5.39% | 122 | 205 | 19.25% |
| COST250321P00760000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 42.65 | 38.05 | 39.75 | 0.00 | - | 1 | 3 | 19.50% |
| COST250620P00760000 | 2024-05-16 3:42PM EDT | 2025-06-20 | 46.34 | 45.55 | 48.85 | 0.00 | - | 3 | 23 | 20.03% |
| COST260116P00760000 | 2024-05-13 11:49AM EDT | 2026-01-16 | 63.11 | 57.65 | 59.40 | 0.00 | - | 65 | 31 | 18.93% |
