Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
39.125,78 +56,10 (+0,14%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.385,57 +3.953,80 (+6,44%) CMC Crypto 200
1.512,02 +157,60 (+11,63%) 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:830.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00830000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.44 | -0.35 | -45.45% | 2,230 | 309 | 26.12% |
| COST240531C00830000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 5.71 | 5.60 | 5.85 | -1.09 | -16.03% | 77 | 138 | 33.55% |
| COST240607C00830000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 7.14 | 6.95 | 7.30 | -0.91 | -11.30% | 64 | 41 | 28.89% |
| COST240614C00830000 | 2024-05-20 12:50PM EDT | 2024-06-14 | 8.45 | 8.40 | 8.60 | -1.07 | -11.24% | 2 | 24 | 26.45% |
| COST240621C00830000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 9.64 | 9.45 | 10.10 | -1.08 | -10.07% | 6 | 180 | 25.29% |
| COST240628C00830000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 11.97 | 10.30 | 11.70 | -3.73 | -23.76% | 6 | 23 | 24.71% |
| COST240719C00830000 | 2024-05-20 1:59PM EDT | 2024-07-19 | 15.90 | 15.05 | 15.35 | -0.14 | -0.87% | 5 | 58 | 23.11% |
| COST240920C00830000 | 2023-12-14 10:40AM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 1.56% |
| COST250117C00830000 | 2024-05-17 1:05PM EDT | 2025-01-17 | 53.30 | 51.95 | 53.55 | 0.00 | - | 138 | 137 | 26.80% |
| COST250321C00830000 | 2024-04-26 12:45PM EDT | 2025-03-21 | 34.30 | 62.80 | 66.00 | 0.00 | - | 1 | 10 | 28.19% |
| COST250620C00830000 | 2023-11-30 10:57AM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00830000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 35.63 | 33.00 | 41.05 | 0.00 | - | 1 | 2 | 48.06% |
| COST240531P00830000 | 2024-05-14 3:50PM EDT | 2024-05-31 | 54.30 | 39.50 | 43.20 | 0.00 | - | - | 1 | 34.39% |
| COST240621P00830000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 55.90 | 41.70 | 47.65 | 0.00 | - | 1 | 1 | 25.99% |
| COST240628P00830000 | 2024-05-16 11:25AM EDT | 2024-06-28 | 39.10 | 43.40 | 45.85 | 0.00 | - | - | 1 | 21.48% |
| COST240719P00830000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 102.90 | 46.55 | 47.10 | 0.00 | - | - | 3 | 18.48% |
| COST250321P00830000 | 2024-03-26 3:15PM EDT | 2025-03-21 | 106.34 | 110.45 | 117.70 | 0.00 | - | 2 | 2 | 33.29% |
