Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.694,04 -44,77 (-0,24%) Euro Stoxx 50
5.057,19 -15,26 (-0,30%) Dow Jones 30
39.921,27 +51,89 (+0,13%) Gold
2.402,30 +16,80 (+0,70%) EUR/USD
1,0860 -0,0009 (-0,09%) Bitcoin EUR
60.758,89 -328,77 (-0,54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Strike:770.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00770000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 22.97 | 20.50 | 25.50 | -1.74 | -7.04% | 1 | 388 | 0.00% |
| COST240524C00770000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 28.80 | 24.30 | 27.15 | 0.00 | - | 20 | 445 | 16.81% |
| COST240531C00770000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 33.28 | 31.55 | 34.60 | 0.00 | - | 21 | 119 | 29.23% |
| COST240607C00770000 | 2024-05-16 10:12AM EDT | 2024-06-07 | 39.55 | 34.45 | 36.35 | 0.00 | - | 2 | 33 | 26.78% |
| COST240614C00770000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 37.53 | 34.90 | 37.80 | 0.00 | - | 2 | 31 | 25.18% |
| COST240621C00770000 | 2024-05-16 3:16PM EDT | 2024-06-21 | 41.75 | 38.80 | 39.75 | 0.00 | - | 21 | 590 | 24.80% |
| COST240628C00770000 | 2024-05-16 1:24PM EDT | 2024-06-28 | 47.40 | 39.70 | 45.00 | +7.80 | +19.70% | 2 | 6 | 27.98% |
| COST240719C00770000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 46.80 | 45.40 | 46.10 | 0.00 | - | 13 | 111 | 23.83% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 71.25 | 66.80 | 70.40 | 0.00 | - | 2 | 38 | 27.65% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 97.03 | 94.05 | 97.85 | 0.00 | - | 1 | 7 | 29.31% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-05-17 9:45AM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | -0.03 | -30.00% | 27 | 799 | 28.61% |
| COST240524P00770000 | 2024-05-17 9:44AM EDT | 2024-05-24 | 1.38 | 1.28 | 1.49 | -0.13 | -7.93% | 1 | 644 | 20.04% |
| COST240531P00770000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 8.80 | 8.15 | 8.80 | +0.75 | +9.32% | 1 | 380 | 30.26% |
| COST240607P00770000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 9.81 | 9.60 | 10.05 | +1.26 | +14.74% | 1 | 73 | 26.87% |
| COST240614P00770000 | 2024-05-16 10:59AM EDT | 2024-06-14 | 9.15 | 10.55 | 11.15 | 0.00 | - | 12 | 21 | 24.81% |
| COST240621P00770000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 11.91 | 11.50 | 12.05 | +0.32 | +2.76% | 2 | 594 | 23.30% |
| COST240628P00770000 | 2024-05-13 3:37PM EDT | 2024-06-28 | 18.65 | 12.10 | 13.15 | 0.00 | - | 1 | 4 | 22.45% |
| COST240719P00770000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 15.60 | 15.55 | 16.00 | +1.25 | +8.71% | 2 | 164 | 20.78% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-16 11:28AM EDT | 2024-10-18 | 25.73 | 28.00 | 28.75 | 0.00 | - | 4 | 71 | 19.95% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 42.05 | 44.00 | 0.00 | - | - | 5 | 19.59% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
