Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
39.292,08 +222,40 (+0,57%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.653,83 +4.519,81 (+7,39%) CMC Crypto 200
1.517,38 +162,96 (+12,03%) 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:800.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00800000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.77 | 4.80 | 5.40 | -1.88 | -28.27% | 1,120 | 945 | 25.38% |
| COST240531C00800000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 15.00 | 15.00 | 15.45 | -1.60 | -9.64% | 244 | 491 | 33.98% |
| COST240607C00800000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 17.00 | 17.00 | 17.35 | -2.15 | -11.23% | 77 | 562 | 29.28% |
| COST240614C00800000 | 2024-05-20 11:22AM EDT | 2024-06-14 | 19.45 | 18.60 | 19.15 | -0.95 | -4.66% | 11 | 157 | 27.03% |
| COST240621C00800000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 20.80 | 20.30 | 20.70 | -0.95 | -4.37% | 238 | 1,350 | 25.55% |
| COST240628C00800000 | 2024-05-20 3:02PM EDT | 2024-06-28 | 24.45 | 21.40 | 23.00 | +0.45 | +1.88% | 5 | 23 | 25.37% |
| COST240719C00800000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 27.18 | 27.25 | 27.45 | -2.77 | -9.25% | 49 | 409 | 23.93% |
| COST240920C00800000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 41.37 | 41.20 | 41.90 | -1.58 | -3.68% | 123 | 594 | 24.58% |
| COST241018C00800000 | 2024-05-20 3:05PM EDT | 2024-10-18 | 52.44 | 48.40 | 50.95 | +1.92 | +3.80% | 5 | 263 | 26.63% |
| COST241220C00800000 | 2024-05-20 3:02PM EDT | 2024-12-20 | 65.05 | 60.50 | 66.00 | +0.65 | +1.01% | 4 | 202 | 28.59% |
| COST250117C00800000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 69.40 | 65.85 | 69.75 | -0.02 | -0.03% | 20 | 510 | 28.34% |
| COST250321C00800000 | 2024-05-20 1:08PM EDT | 2025-03-21 | 80.05 | 76.50 | 81.00 | -0.60 | -0.74% | 14 | 39 | 29.15% |
| COST250620C00800000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 96.00 | 91.10 | 96.20 | -1.07 | -1.10% | 3 | 711 | 30.22% |
| COST260116C00800000 | 2024-05-17 2:52PM EDT | 2026-01-16 | 123.20 | 116.95 | 124.60 | 0.00 | - | 2 | 156 | 31.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00800000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 11.20 | 11.00 | 11.40 | +0.60 | +5.66% | 548 | 456 | 22.18% |
| COST240531P00800000 | 2024-05-20 2:49PM EDT | 2024-05-31 | 17.77 | 20.55 | 20.90 | -1.28 | -6.72% | 90 | 44 | 31.14% |
| COST240607P00800000 | 2024-05-20 11:07AM EDT | 2024-06-07 | 19.45 | 21.90 | 22.50 | -3.07 | -13.63% | 3 | 21 | 26.64% |
| COST240614P00800000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 23.60 | 23.15 | 23.65 | +2.00 | +9.26% | 11 | 4 | 24.00% |
| COST240621P00800000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 22.65 | 24.00 | 24.40 | +0.25 | +1.12% | 22 | 136 | 22.02% |
| COST240628P00800000 | 2024-05-17 9:59AM EDT | 2024-06-28 | 23.98 | 24.60 | 25.60 | 0.00 | - | 1 | 6 | 21.12% |
| COST240719P00800000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 27.85 | 27.90 | 28.35 | -0.75 | -2.62% | 22 | 112 | 19.18% |
| COST240920P00800000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 35.20 | 35.75 | 36.20 | -1.45 | -3.96% | 646 | 449 | 17.68% |
| COST241018P00800000 | 2024-05-16 12:28PM EDT | 2024-10-18 | 39.69 | 40.60 | 41.25 | +0.74 | +1.90% | 1 | 15 | 18.44% |
| COST241220P00800000 | 2024-05-16 12:41PM EDT | 2024-12-20 | 44.80 | 47.55 | 48.50 | -1.04 | -2.27% | 2 | 101 | 18.49% |
| COST250117P00800000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 50.00 | 49.55 | 50.10 | 0.00 | - | 1 | 116 | 18.01% |
| COST250321P00800000 | 2024-05-16 2:01PM EDT | 2025-03-21 | 54.12 | 54.55 | 57.95 | 0.00 | - | 76 | 77 | 18.76% |
| COST250620P00800000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 63.05 | 61.25 | 64.95 | +0.70 | +1.12% | 10 | 5 | 18.59% |
| COST260116P00800000 | 2024-05-20 12:21PM EDT | 2026-01-16 | 74.16 | 71.70 | 78.35 | +0.16 | +0.22% | 1 | 123 | 18.33% |
