Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.686,94 -51,87 (-0,28%) Euro Stoxx 50
5.055,38 -17,07 (-0,34%) Dow Jones 30
39.933,56 +64,18 (+0,16%) Gold
2.403,10 +17,60 (+0,74%) EUR/USD
1,0857 -0,0013 (-0,12%) Bitcoin EUR
60.849,79 -231,54 (-0,38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:55AM EDT. Markt geöffnet.
Strike:960.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 128.91% |
| COST240524C00960000 | 2024-05-16 10:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.78 | +0.01 | +25.00% | 6 | 2 | 57.86% |
| COST240531C00960000 | 2024-05-16 3:03PM EDT | 2024-05-31 | 0.24 | 0.03 | 0.29 | 0.00 | - | 64 | 101 | 40.58% |
| COST240621C00960000 | 2024-05-16 1:50PM EDT | 2024-06-21 | 0.60 | 0.36 | 0.56 | 0.00 | - | 2 | 213 | 28.75% |
| COST240719C00960000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 1.30 | 1.01 | 1.24 | 0.00 | - | 4 | 23 | 24.56% |
| COST240920C00960000 | 2024-05-16 1:38PM EDT | 2024-09-20 | 4.61 | 3.70 | 4.15 | 0.00 | - | 1 | 32 | 22.43% |
| COST241018C00960000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 5.46 | 6.25 | 6.80 | 0.00 | - | 1 | 5 | 23.10% |
| COST241220C00960000 | 2024-05-15 3:45PM EDT | 2024-12-20 | 11.25 | 12.15 | 12.95 | 0.00 | - | 7 | 50 | 23.76% |
| COST250117C00960000 | 2024-05-16 10:52AM EDT | 2025-01-17 | 17.58 | 14.55 | 15.55 | 0.00 | - | 9 | 92 | 23.84% |
| COST250321C00960000 | 2024-05-15 2:01PM EDT | 2025-03-21 | 20.81 | 21.30 | 23.80 | 0.00 | - | 4 | 7 | 25.07% |
| COST250620C00960000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 30.85 | 31.35 | 35.25 | 0.00 | - | 3 | 29 | 26.19% |
| COST260116C00960000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 57.24 | 54.50 | 59.35 | 0.00 | - | 2 | 12 | 27.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 713.87% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 232.65 | 163.05 | 171.40 | 0.00 | - | 2 | 0 | 50.31% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 89.14% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 47.34% |
