Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.905,81 +36,43 (+0,09%) Gold
2.415,90 +30,40 (+1,27%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.855,99 +1.804,70 (+3,01%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Strike:850.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00850000 | 2024-05-17 12:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 3 | 342 | 44.53% |
| COST240524C00850000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 0.27 | 0.23 | 0.31 | -0.06 | -18.18% | 51 | 97 | 24.02% |
| COST240531C00850000 | 2024-05-17 12:13PM EDT | 2024-05-31 | 3.40 | 3.15 | 3.40 | -0.19 | -5.37% | 25 | 611 | 30.32% |
| COST240607C00850000 | 2024-05-16 3:02PM EDT | 2024-06-07 | 5.05 | 4.15 | 4.40 | 0.00 | - | 8 | 63 | 27.22% |
| COST240614C00850000 | 2024-05-17 11:10AM EDT | 2024-06-14 | 4.60 | 4.90 | 5.25 | -0.65 | -12.38% | 31 | 65 | 25.21% |
| COST240621C00850000 | 2024-05-17 12:15PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.20 | -0.25 | -3.97% | 37 | 228 | 24.05% |
| COST240628C00850000 | 2024-05-16 12:22PM EDT | 2024-06-28 | 9.10 | 6.85 | 7.40 | 0.00 | - | 2 | 6 | 23.57% |
| COST240719C00850000 | 2024-05-17 10:12AM EDT | 2024-07-19 | 10.50 | 10.45 | 10.75 | -0.35 | -3.23% | 25 | 52 | 22.62% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 3.13% |
| COST250117C00850000 | 2023-12-21 11:09AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| COST250321C00850000 | 2024-05-16 1:42PM EDT | 2025-03-21 | 58.67 | 54.95 | 56.95 | 0.00 | - | 41 | 41 | 27.23% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 2024-05-17 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 616.54% |
| COST240621P00850000 | 2023-12-20 11:40AM EDT | 2024-06-21 | 181.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
