Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
39.200,07 +130,39 (+0,33%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.425,47 +4.398,21 (+7,21%) CMC Crypto 200
1.516,56 +162,14 (+11,97%) 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:790.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00790000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 9.30 | 9.35 | 9.85 | -2.27 | -19.62% | 102 | 982 | 25.00% |
| COST240531C00790000 | 2024-05-20 2:05PM EDT | 2024-05-31 | 20.55 | 19.80 | 20.25 | -2.45 | -10.65% | 44 | 125 | 34.14% |
| COST240607C00790000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 23.80 | 21.95 | 22.30 | -0.27 | -1.12% | 10 | 97 | 29.61% |
| COST240614C00790000 | 2024-05-20 3:17PM EDT | 2024-06-14 | 26.37 | 23.60 | 24.10 | +0.64 | +2.49% | 4 | 26 | 27.31% |
| COST240621C00790000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 25.31 | 25.10 | 25.65 | -1.69 | -6.26% | 120 | 387 | 25.80% |
| COST240628C00790000 | 2024-05-20 10:30AM EDT | 2024-06-28 | 32.25 | 26.65 | 28.15 | +4.53 | +16.34% | 2 | 10 | 25.80% |
| COST240719C00790000 | 2024-05-20 2:52PM EDT | 2024-07-19 | 34.78 | 32.30 | 32.75 | -0.92 | -2.58% | 11 | 121 | 24.40% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00790000 | 2024-05-17 1:25PM EDT | 2024-10-18 | 56.46 | 53.80 | 55.55 | 0.00 | - | 1 | 35 | 26.63% |
| COST250117C00790000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 77.84 | 71.45 | 74.30 | 0.00 | - | 2 | 3 | 28.36% |
| COST250321C00790000 | 2024-05-17 2:37PM EDT | 2025-03-21 | 85.98 | 82.95 | 86.65 | -0.02 | -0.02% | 1 | 6 | 29.58% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00790000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 5.90 | 5.50 | 5.90 | +0.65 | +12.38% | 565 | 948 | 22.09% |
| COST240531P00790000 | 2024-05-20 2:41PM EDT | 2024-05-31 | 15.45 | 15.40 | 15.75 | +1.40 | +9.96% | 61 | 93 | 31.40% |
| COST240607P00790000 | 2024-05-20 3:27PM EDT | 2024-06-07 | 16.15 | 15.95 | 17.40 | -0.35 | -2.12% | 5 | 22 | 26.91% |
| COST240614P00790000 | 2024-05-20 1:12PM EDT | 2024-06-14 | 16.75 | 18.10 | 18.60 | -0.09 | -0.53% | 1 | 17 | 24.29% |
| COST240621P00790000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 17.46 | 18.90 | 19.40 | +0.21 | +1.22% | 77 | 562 | 22.32% |
| COST240628P00790000 | 2024-05-20 3:13PM EDT | 2024-06-28 | 17.86 | 19.75 | 20.50 | -2.39 | -11.80% | 4 | 6 | 21.29% |
| COST240719P00790000 | 2024-05-20 1:46PM EDT | 2024-07-19 | 22.05 | 22.90 | 23.40 | +0.42 | +1.94% | 19 | 309 | 19.44% |
| COST241018P00790000 | 2024-05-16 1:38PM EDT | 2024-10-18 | 34.70 | 35.95 | 36.60 | 0.00 | - | 6 | 5 | 18.77% |
| COST250117P00790000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 43.65 | 45.00 | 45.55 | +1.50 | +3.56% | 9 | 1 | 18.32% |
| COST250321P00790000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 51.70 | 49.95 | 53.45 | 0.00 | - | 11 | 13 | 19.07% |
