Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
39.177,58 +107,90 (+0,28%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.463,32 +4.150,46 (+6,77%) CMC Crypto 200
1.513,56 +159,14 (+11,76%) 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:785.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00785000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 12.63 | 12.40 | 13.10 | -2.07 | -14.08% | 110 | 538 | 25.82% |
| COST240531C00785000 | 2024-05-20 12:48PM EDT | 2024-05-31 | 24.04 | 22.25 | 24.10 | -1.38 | -5.43% | 18 | 108 | 36.32% |
| COST240607C00785000 | 2024-05-20 12:22PM EDT | 2024-06-07 | 25.98 | 24.70 | 25.05 | -1.77 | -6.38% | 3 | 141 | 29.77% |
| COST240614C00785000 | 2024-05-20 3:04PM EDT | 2024-06-14 | 29.95 | 26.40 | 27.55 | +1.55 | +5.46% | 9 | 10 | 28.33% |
| COST240621C00785000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 28.14 | 27.90 | 28.45 | -1.96 | -6.51% | 25 | 493 | 26.01% |
| COST240628C00785000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 32.95 | 29.30 | 30.95 | 0.00 | - | 20 | 34 | 26.01% |
| COST240719C00785000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 35.75 | 35.15 | 35.65 | -2.90 | -7.50% | 5 | 176 | 24.68% |
| COST240920C00785000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 54.95 | 47.35 | 50.30 | +4.05 | +7.96% | 3 | 396 | 25.29% |
| COST241018C00785000 | 2024-05-16 10:59AM EDT | 2024-10-18 | 64.48 | 56.90 | 58.85 | 0.00 | - | 3 | 30 | 27.07% |
| COST241220C00785000 | 2024-05-17 10:00AM EDT | 2024-12-20 | 73.63 | 69.60 | 71.80 | 0.00 | - | 1 | 73 | 28.14% |
| COST250117C00785000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 80.15 | 74.75 | 77.25 | +1.60 | +2.04% | 8 | 600 | 28.61% |
| COST250321C00785000 | 2024-05-15 2:24PM EDT | 2025-03-21 | 84.35 | 84.60 | 89.45 | 0.00 | - | 1 | 1 | 29.76% |
| COST250620C00785000 | 2024-05-16 10:53AM EDT | 2025-06-20 | 109.64 | 99.15 | 105.35 | 0.00 | - | 1 | 32 | 31.02% |
| COST260116C00785000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 136.25 | 125.20 | 132.50 | 0.00 | - | 1 | 75 | 31.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00785000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 3.80 | 3.80 | 4.00 | -0.10 | -2.56% | 338 | 382 | 22.20% |
| COST240531P00785000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 11.45 | 13.15 | 13.55 | -0.82 | -6.68% | 51 | 100 | 31.59% |
| COST240607P00785000 | 2024-05-20 3:27PM EDT | 2024-06-07 | 13.00 | 14.15 | 15.05 | +0.52 | +4.17% | 11 | 24 | 26.87% |
| COST240614P00785000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 15.35 | 15.85 | 16.25 | +0.63 | +4.28% | 2 | 40 | 24.28% |
| COST240621P00785000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 16.88 | 16.70 | 17.15 | +1.59 | +10.40% | 33 | 136 | 22.44% |
| COST240628P00785000 | 2024-05-17 11:10AM EDT | 2024-06-28 | 19.02 | 17.50 | 18.80 | 0.00 | - | 1 | 3 | 21.95% |
| COST240719P00785000 | 2024-05-20 10:40AM EDT | 2024-07-19 | 18.43 | 20.70 | 21.15 | -2.82 | -13.27% | 16 | 114 | 19.56% |
| COST240920P00785000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 30.25 | 29.10 | 29.55 | 0.00 | - | 8 | 94 | 18.29% |
| COST241018P00785000 | 2024-05-20 10:40AM EDT | 2024-10-18 | 31.20 | 33.80 | 34.35 | -2.65 | -7.83% | 2 | 27 | 18.90% |
| COST241220P00785000 | 2024-05-20 2:07PM EDT | 2024-12-20 | 40.50 | 40.80 | 41.70 | +2.25 | +5.88% | 2 | 39 | 18.94% |
| COST250117P00785000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 41.60 | 42.85 | 43.40 | -2.90 | -6.52% | 3 | 48 | 18.48% |
| COST250321P00785000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 52.25 | 46.90 | 51.55 | 0.00 | - | 32 | 16 | 19.31% |
| COST250620P00785000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 55.20 | 54.65 | 58.35 | -7.70 | -12.24% | 1 | 3 | 19.04% |
| COST260116P00785000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 68.50 | 65.35 | 70.70 | 0.00 | - | 1 | 14 | 18.46% |
