Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
18.705,61 -63,35 (-0,34%) Euro Stoxx 50
5.049,08 -25,26 (-0,50%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.419,40 -19,10 (-0,78%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.332,11 +3.719,24 (+6,04%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:810.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00810000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| COST240531C00810000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 12.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| COST240607C00810000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 12.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST240614C00810000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240621C00810000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 16.94 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| COST240628C00810000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COST240719C00810000 | 2024-05-20 2:14PM EDT | 2024-07-19 | 23.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| COST241018C00810000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117C00810000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 63.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST250321C00810000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 76.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.39% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00810000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240531P00810000 | 2024-05-20 1:53PM EDT | 2024-05-31 | 25.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240607P00810000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614P00810000 | 2024-05-16 2:45PM EDT | 2024-06-14 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00810000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240719P00810000 | 2024-05-20 12:03PM EDT | 2024-07-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117P00810000 | 2024-05-16 1:52PM EDT | 2025-01-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 34.44% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
