La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 901,04 +31,66 (+0,08 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 421,80 +36,30 (+1,52 %) Bitcoin EUR
61 183,27 +1 337,65 (+2,24 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-05-15 10:10AM EDT | 2024-05-17 | 178.95 | 186.60 | 194.05 | 0.00 | - | 1 | 4 | 243.85% |
| COST240621C00605000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 182.07 | 189.55 | 197.60 | 0.00 | - | 4 | 253 | 58.19% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 192.80 | 199.45 | 0.00 | - | 2 | 20 | 55.75% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 198.40 | 206.55 | 0.00 | - | 3 | 50 | 47.32% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 209.30 | 215.95 | 0.00 | - | 1 | 5 | 42.76% |
| COST250117C00605000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 198.98 | 213.05 | 219.10 | 0.00 | - | 1 | 117 | 42.20% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 218.15 | 225.85 | 0.00 | - | - | 1 | 41.23% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 229.30 | 237.00 | 0.00 | - | 1 | 91 | 41.17% |
| COST260116C00605000 | 2024-05-15 10:52AM EDT | 2026-01-16 | 246.90 | 249.95 | 256.10 | 0.00 | - | 1 | 76 | 39.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.03 | 0.00 | - | 25 | 64 | 167.19% |
| COST240524P00605000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.57 | 0.00 | - | 2 | 5 | 79.59% |
| COST240531P00605000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 0.13 | 0.01 | 1.70 | 0.00 | - | 3 | 19 | 67.99% |
| COST240621P00605000 | 2024-05-14 10:19AM EDT | 2024-06-21 | 0.32 | 0.01 | 0.55 | 0.00 | - | 2 | 391 | 41.04% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 0.68 | 0.38 | 0.53 | 0.00 | - | 10 | 35 | 30.62% |
| COST240920P00605000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 1.60 | 1.49 | 1.70 | 0.00 | - | 1 | 159 | 26.31% |
| COST241220P00605000 | 2024-05-14 11:57AM EDT | 2024-12-20 | 6.34 | 4.50 | 4.90 | 0.00 | - | 2 | 19 | 25.17% |
| COST250117P00605000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 5.36 | 5.20 | 5.65 | 0.00 | - | 6 | 578 | 24.56% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 24.47% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 11.15 | 13.05 | 0.00 | - | 9 | 120 | 24.52% |
| COST260116P00605000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 19.85 | 19.10 | 21.00 | 0.00 | - | 1 | 66 | 23.48% |
