Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
38.987,25 -82,43 (-0,21%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.532,51 +3.702,66 (+5,99%) CMC Crypto 200
1.525,63 +37,09 (+2,49%) 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:825.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00825000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| COST240531C00825000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| COST240607C00825000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 8.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COST240614C00825000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240621C00825000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST240628C00825000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240719C00825000 | 2024-05-20 2:40PM EDT | 2024-07-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| COST240920C00825000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 30.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241220C00825000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250117C00825000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST250321C00825000 | 2024-03-19 2:56PM EDT | 2025-03-21 | 40.77 | 27.45 | 31.60 | 0.00 | - | 1 | 67 | 15.54% |
| COST250620C00825000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00825000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00825000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531P00825000 | 2024-05-16 11:03AM EDT | 2024-05-31 | 32.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00825000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719P00825000 | 2024-05-09 3:03PM EDT | 2024-07-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240920P00825000 | 2024-05-20 9:57AM EDT | 2024-09-20 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST241220P00825000 | 2024-03-15 11:54AM EDT | 2024-12-20 | 104.50 | 100.00 | 104.00 | 0.00 | - | - | 1 | 35.36% |
| COST250117P00825000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 69.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST250620P00825000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 73.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116P00825000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 94.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
