Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.986,22 +116,84 (+0,29%) Gold
2.422,00 +36,50 (+1,53%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.540,41 +1.418,23 (+2,36%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:835.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00835000 | 2024-05-17 11:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 238 | 34.77% |
| COST240524C00835000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.57 | -0.54 | -50.94% | 76 | 93 | 20.25% |
| COST240531C00835000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 5.65 | 5.45 | 5.70 | -1.22 | -18.15% | 36 | 118 | 29.20% |
| COST240607C00835000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 6.75 | 6.80 | 7.15 | -0.63 | -8.54% | 5 | 57 | 26.56% |
| COST240614C00835000 | 2024-05-17 12:15PM EDT | 2024-06-14 | 7.84 | 8.00 | 8.40 | -2.41 | -23.51% | 11 | 12 | 24.88% |
| COST240621C00835000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 9.15 | 9.25 | 9.55 | -1.25 | -12.02% | 12 | 331 | 23.74% |
| COST240719C00835000 | 2024-05-17 12:45PM EDT | 2024-07-19 | 14.39 | 14.80 | 15.15 | -0.46 | -3.10% | 1 | 114 | 22.64% |
| COST240920C00835000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 27.30 | 27.45 | 27.95 | -3.45 | -11.22% | 4 | 320 | 23.37% |
| COST241220C00835000 | 2024-05-17 11:22AM EDT | 2024-12-20 | 45.75 | 47.05 | 47.80 | -1.30 | -2.76% | 1 | 44 | 26.09% |
| COST250117C00835000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 50.74 | 51.45 | 52.25 | -4.05 | -7.39% | 116 | 75 | 26.28% |
| COST250321C00835000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 64.90 | 62.75 | 64.45 | 0.00 | - | 1 | 4 | 27.64% |
| COST250620C00835000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 58.65 | 77.25 | 80.15 | 0.00 | - | 1 | 245 | 29.02% |
| COST260116C00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 95.17 | 104.35 | 108.00 | 0.00 | - | 1 | 44 | 30.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 591.03% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 37.80 | 43.45 | 0.00 | - | - | 0 | 36.00% |
| COST240621P00835000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 48.00 | 44.75 | 45.80 | -64.73 | -57.42% | 2 | 0 | 20.21% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 47.95 | 48.70 | 0.00 | - | - | 0 | 17.87% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 52.29 | 52.35 | 55.25 | 0.00 | - | 1 | 2 | 16.69% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 41.21% |
| COST250117P00835000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 67.30 | 66.40 | 67.40 | -24.75 | -26.89% | 4 | 11 | 16.95% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 71.15 | 73.25 | 0.00 | - | 2 | 9 | 17.20% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 30.00% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 89.80 | 92.05 | 0.00 | - | 1 | 2 | 16.89% |
