Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.899,60 +30,22 (+0,08%) Gold
2.422,20 +36,70 (+1,54%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.260,50 +1.335,48 (+2,23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:775.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00775000 | 2024-05-17 2:30PM EDT | 2024-05-17 | 19.93 | 17.60 | 21.85 | +0.33 | +1.48% | 42 | 1,060 | 54.57% |
| COST240524C00775000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 22.68 | 21.95 | 23.95 | -1.34 | -5.59% | 28 | 166 | 25.32% |
| COST240531C00775000 | 2024-05-17 1:44PM EDT | 2024-05-31 | 31.12 | 29.95 | 31.40 | -2.38 | -7.10% | 9 | 148 | 31.82% |
| COST240607C00775000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 32.80 | 32.75 | 33.45 | -4.38 | -11.78% | 1 | 54 | 29.13% |
| COST240614C00775000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 33.75 | 34.60 | 35.35 | -3.18 | -8.61% | 10 | 17 | 27.65% |
| COST240621C00775000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 35.77 | 36.00 | 36.60 | -1.23 | -3.32% | 1 | 522 | 26.15% |
| COST240628C00775000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 38.27 | 37.65 | 39.25 | +11.82 | +44.69% | 60 | 1 | 26.50% |
| COST240719C00775000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 43.37 | 43.40 | 44.05 | -2.65 | -5.76% | 21 | 279 | 25.50% |
| COST240920C00775000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 56.55 | 57.45 | 58.45 | -3.23 | -5.40% | 1 | 293 | 26.06% |
| COST241018C00775000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 64.00 | 64.95 | 66.10 | +3.20 | +5.26% | 2 | 46 | 27.39% |
| COST241220C00775000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 81.95 | 77.75 | 79.25 | 0.00 | - | 6 | 75 | 28.60% |
| COST250117C00775000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 85.81 | 82.35 | 83.55 | 0.00 | - | 11 | 153 | 28.62% |
| COST250321C00775000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 89.30 | 92.70 | 96.35 | 0.00 | - | 1 | 20 | 30.04% |
| COST250620C00775000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 115.00 | 108.25 | 111.15 | 0.00 | - | 8 | 13 | 30.98% |
| COST260116C00775000 | 2024-05-16 9:58AM EDT | 2026-01-16 | 138.06 | 135.75 | 139.75 | 0.00 | - | 1 | 19 | 32.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00775000 | 2024-05-17 2:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 180 | 623 | 19.53% |
| COST240524P00775000 | 2024-05-17 2:29PM EDT | 2024-05-24 | 1.54 | 1.47 | 1.64 | -0.81 | -33.61% | 183 | 265 | 16.82% |
| COST240531P00775000 | 2024-05-17 1:54PM EDT | 2024-05-31 | 9.03 | 8.95 | 9.30 | -0.55 | -5.74% | 26 | 66 | 27.30% |
| COST240607P00775000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 10.45 | 10.40 | 10.80 | -0.60 | -5.43% | 10 | 64 | 24.68% |
| COST240614P00775000 | 2024-05-17 9:33AM EDT | 2024-06-14 | 12.75 | 11.50 | 11.95 | +1.96 | +18.16% | 3 | 7 | 22.91% |
| COST240621P00775000 | 2024-05-17 12:59PM EDT | 2024-06-21 | 12.88 | 12.35 | 12.65 | +0.52 | +4.21% | 14 | 147 | 21.33% |
| COST240628P00775000 | 2024-05-16 1:24PM EDT | 2024-06-28 | 12.76 | 13.25 | 14.25 | 0.00 | - | 7 | 10 | 21.10% |
| COST240719P00775000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 17.15 | 16.30 | 16.75 | +0.15 | +0.88% | 1 | 112 | 19.31% |
| COST240920P00775000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 24.78 | 24.70 | 25.20 | 0.00 | - | 25 | 199 | 18.46% |
| COST241018P00775000 | 2024-05-16 2:42PM EDT | 2024-10-18 | 28.60 | 29.15 | 29.80 | 0.00 | - | 2 | 14 | 19.02% |
| COST241220P00775000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 57.70 | 36.35 | 37.05 | 0.00 | - | 7 | 28 | 19.09% |
| COST250117P00775000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 37.99 | 38.00 | 38.85 | 0.00 | - | 2 | 71 | 18.69% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 43.55 | 45.45 | 0.00 | - | 75 | 55 | 19.00% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 52.05 | 56.70 | 0.00 | - | 151 | 102 | 20.18% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 63.25 | 65.70 | 0.00 | - | 1 | 9 | 18.60% |
