Marchés français ouverture 42 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 752,88 -167,38 (-0,43 %) EUR/USD
1,0870 0,0000 (-0,00 %) HANG SENG
19 486,14 +109,61 (+0,57 %) Bitcoin EUR
60 427,29 -139,83 (-0,23 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:600.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-05-16 2:32PM EDT | 2024-05-17 | 198.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240524C00600000 | 2024-05-16 11:47AM EDT | 2024-05-24 | 200.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240621C00600000 | 2024-05-16 2:52PM EDT | 2024-06-21 | 201.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00600000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 212.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00600000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00600000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 225.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00600000 | 2024-05-14 10:17AM EDT | 2025-03-21 | 216.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00600000 | 2024-05-16 2:13PM EDT | 2025-06-20 | 240.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00600000 | 2024-05-15 10:52AM EDT | 2026-01-16 | 250.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00600000 | 2024-05-09 11:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST240524P00600000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240531P00600000 | 2024-05-16 3:00PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00600000 | 2024-05-07 3:25PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240621P00600000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240719P00600000 | 2024-05-16 10:18AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240920P00600000 | 2024-05-16 11:37AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| COST241018P00600000 | 2024-05-16 2:26PM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST241220P00600000 | 2024-05-16 1:29PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117P00600000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST250321P00600000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250620P00600000 | 2024-05-15 12:33PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST260116P00600000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
