Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.217,82 +3.085,43 (+5,05%) CMC Crypto 200
1.485,23 +130,81 (+9,65%) 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:805.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00805000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.35 | 3.30 | 3.40 | -1.19 | -26.21% | 796 | 1,337 | 21.47% |
| COST240531C00805000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 14.35 | 12.85 | 13.25 | -0.45 | -3.04% | 85 | 291 | 32.25% |
| COST240607C00805000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 16.35 | 14.40 | 15.20 | -0.22 | -1.33% | 13 | 51 | 28.39% |
| COST240614C00805000 | 2024-05-20 11:43AM EDT | 2024-06-14 | 16.80 | 16.45 | 16.95 | -4.00 | -19.23% | 2 | 73 | 26.38% |
| COST240621C00805000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 18.30 | 18.05 | 18.45 | -1.91 | -9.45% | 42 | 272 | 25.02% |
| COST240628C00805000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 23.13 | 19.15 | 20.65 | +1.23 | +5.62% | 1 | 9 | 24.85% |
| COST240719C00805000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 24.87 | 24.80 | 25.05 | -1.53 | -5.80% | 18 | 193 | 23.55% |
| COST240920C00805000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 38.95 | 38.65 | 39.45 | -1.85 | -4.53% | 84 | 553 | 24.34% |
| COST241018C00805000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 46.95 | 46.40 | 47.20 | -0.35 | -0.74% | 5 | 400 | 25.78% |
| COST241220C00805000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 63.71 | 58.90 | 60.80 | -3.69 | -5.47% | 1 | 50 | 27.28% |
| COST250117C00805000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 66.70 | 63.50 | 69.00 | -3.17 | -4.54% | 5 | 165 | 28.84% |
| COST250321C00805000 | 2024-05-16 12:32PM EDT | 2025-03-21 | 80.47 | 74.85 | 78.50 | 0.00 | - | 4 | 12 | 28.98% |
| COST250620C00805000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 93.15 | 90.00 | 94.00 | +10.00 | +12.03% | 1 | 102 | 30.16% |
| COST260116C00805000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 119.18 | 114.65 | 122.95 | 0.00 | - | 2 | 41 | 31.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00805000 | 2024-05-20 3:16PM EDT | 2024-05-24 | 14.65 | 14.15 | 14.85 | +1.10 | +8.12% | 44 | 127 | 19.68% |
| COST240531P00805000 | 2024-05-20 3:37PM EDT | 2024-05-31 | 22.10 | 23.50 | 23.85 | +0.11 | +0.50% | 11 | 13 | 29.75% |
| COST240607P00805000 | 2024-05-16 1:26PM EDT | 2024-06-07 | 21.97 | 24.75 | 25.40 | -0.19 | -0.86% | 1 | 5 | 25.85% |
| COST240614P00805000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 24.05 | 25.95 | 26.60 | -2.60 | -9.76% | 9 | 25 | 23.55% |
| COST240621P00805000 | 2024-05-20 11:03AM EDT | 2024-06-21 | 24.30 | 26.80 | 27.40 | -3.12 | -11.38% | 1 | 66 | 21.77% |
| COST240719P00805000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 29.75 | 30.55 | 30.90 | +0.35 | +1.19% | 34 | 14 | 18.76% |
| COST240920P00805000 | 2024-05-20 10:32AM EDT | 2024-09-20 | 35.00 | 38.25 | 38.80 | -3.10 | -8.14% | 3 | 55 | 17.48% |
| COST241018P00805000 | 2024-05-16 1:55PM EDT | 2024-10-18 | 40.85 | 43.10 | 43.70 | 0.00 | - | 5 | 21 | 18.20% |
| COST241220P00805000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 49.25 | 49.95 | 50.50 | 0.00 | - | 11 | 100 | 18.11% |
| COST250117P00805000 | 2024-05-16 11:00AM EDT | 2025-01-17 | 49.25 | 51.95 | 52.95 | 0.00 | - | 2 | 14 | 17.99% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 31.57% |
| COST250620P00805000 | 2024-05-16 11:37AM EDT | 2025-06-20 | 63.20 | 63.75 | 68.65 | +0.90 | +1.44% | 5 | 18 | 18.84% |
| COST260116P00805000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 84.55 | 73.50 | 79.05 | 0.00 | - | 9 | 12 | 17.79% |
