Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
39.117,54 +47,86 (+0,12%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.492,93 +4.092,54 (+6,67%) CMC Crypto 200
1.532,84 +178,43 (+13,16%) 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:795.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00795000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 6.85 | 6.70 | 7.30 | -2.60 | -27.51% | 406 | 568 | 24.92% |
| COST240531C00795000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 17.30 | 17.20 | 17.75 | -2.16 | -11.10% | 114 | 137 | 34.07% |
| COST240607C00795000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 21.10 | 19.35 | 19.65 | -0.35 | -1.63% | 29 | 91 | 29.34% |
| COST240614C00795000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 23.50 | 21.00 | 21.50 | +1.00 | +4.44% | 12 | 42 | 27.13% |
| COST240621C00795000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 23.90 | 22.60 | 23.05 | -0.51 | -2.09% | 84 | 329 | 25.63% |
| COST240628C00795000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 25.90 | 24.00 | 25.45 | -0.40 | -1.52% | 6 | 16 | 25.54% |
| COST240719C00795000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 29.81 | 29.65 | 30.00 | -1.89 | -5.96% | 88 | 143 | 24.13% |
| COST240920C00795000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 46.50 | 43.40 | 45.10 | +0.60 | +1.31% | 18 | 220 | 25.08% |
| COST241018C00795000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 52.95 | 51.30 | 52.90 | -0.75 | -1.40% | 2 | 12 | 26.48% |
| COST241220C00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 65.47 | 63.95 | 66.85 | 0.00 | - | 2 | 152 | 28.02% |
| COST250117C00795000 | 2024-05-20 11:17AM EDT | 2025-01-17 | 72.88 | 68.55 | 72.20 | +1.18 | +1.65% | 6 | 121 | 28.43% |
| COST250321C00795000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 82.81 | 80.30 | 83.95 | 0.00 | - | 8 | 9 | 29.42% |
| COST250620C00795000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 98.98 | 94.10 | 98.70 | 0.00 | - | 11 | 32 | 30.33% |
| COST260116C00795000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 125.30 | 119.70 | 126.95 | 0.00 | - | 2 | 137 | 31.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00795000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 8.25 | 7.90 | 8.35 | +0.90 | +12.24% | 510 | 286 | 22.03% |
| COST240531P00795000 | 2024-05-20 1:28PM EDT | 2024-05-31 | 16.75 | 17.85 | 18.15 | +0.20 | +1.21% | 67 | 43 | 31.16% |
| COST240607P00795000 | 2024-05-20 11:07AM EDT | 2024-06-07 | 16.87 | 19.35 | 19.80 | -1.13 | -6.28% | 33 | 33 | 26.71% |
| COST240614P00795000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 21.00 | 20.50 | 21.05 | +2.25 | +12.00% | 2 | 41 | 24.17% |
| COST240621P00795000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 19.35 | 21.40 | 21.70 | -0.65 | -3.25% | 95 | 86 | 22.06% |
| COST240628P00795000 | 2024-05-20 3:11PM EDT | 2024-06-28 | 20.10 | 22.10 | 23.00 | -1.45 | -6.73% | 5 | 3 | 21.24% |
| COST240719P00795000 | 2024-05-20 10:39AM EDT | 2024-07-19 | 22.33 | 25.30 | 25.75 | -3.27 | -12.77% | 14 | 59 | 19.27% |
| COST240920P00795000 | 2024-05-20 12:50PM EDT | 2024-09-20 | 32.19 | 33.45 | 34.00 | -1.74 | -5.13% | 1 | 58 | 17.96% |
| COST241018P00795000 | 2024-05-20 1:47PM EDT | 2024-10-18 | 37.35 | 38.25 | 38.90 | -0.65 | -1.71% | 8 | 55 | 18.62% |
| COST241220P00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 45.95 | 45.20 | 46.15 | 0.00 | - | 2 | 39 | 18.64% |
| COST250117P00795000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 45.95 | 47.25 | 47.80 | +0.70 | +1.55% | 4 | 23 | 18.17% |
| COST250321P00795000 | 2024-05-20 3:02PM EDT | 2025-03-21 | 52.15 | 52.00 | 55.40 | +0.86 | +1.68% | 1 | 35 | 18.82% |
| COST250620P00795000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 57.50 | 59.15 | 62.70 | 0.00 | - | 78 | 78 | 18.74% |
| COST260116P00795000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 72.47 | 69.55 | 74.75 | 0.00 | - | 2 | 14 | 18.13% |
