Deutsche Märkte öffnen in 43 Minuten
Nikkei 225
38.969,71 -99,97 (-0,26%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.592,59 +3.861,40 (+6,26%) CMC Crypto 200
1.527,47 +38,93 (+2,62%) 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:780.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00780000 | 2024-05-20 2:58PM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COST240531C00780000 | 2024-05-20 3:40PM EDT | 2024-05-31 | 27.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240607C00780000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 28.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240614C00780000 | 2024-05-20 10:03AM EDT | 2024-06-14 | 34.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240621C00780000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COST240628C00780000 | 2024-05-20 10:06AM EDT | 2024-06-28 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00780000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240920C00780000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST241018C00780000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 64.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00780000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 76.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00780000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250321C00780000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00780000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00780000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00780000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.53 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 3.13% |
| COST240531P00780000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| COST240607P00780000 | 2024-05-20 1:18PM EDT | 2024-06-07 | 11.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COST240614P00780000 | 2024-05-20 10:13AM EDT | 2024-06-14 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240621P00780000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 14.49 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| COST240628P00780000 | 2024-05-20 3:13PM EDT | 2024-06-28 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST240719P00780000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 17.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| COST240920P00780000 | 2024-05-20 10:20AM EDT | 2024-09-20 | 23.97 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| COST241018P00780000 | 2024-05-20 12:41PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COST241220P00780000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250117P00780000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 41.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| COST250321P00780000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| COST250620P00780000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 60.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COST260116P00780000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 73.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
