La bourse ferme dans 1 h 3 min
CAC 40
8 162,24 -26,25 (-0,32 %) Euro Stoxx 50
5 058,40 -14,05 (-0,28 %) Dow Jones
39 895,10 +25,72 (+0,06 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 406,00 +20,50 (+0,86 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00625000 | 2024-05-14 3:06PM EDT | 2024-05-17 | 151.94 | 167.70 | 174.50 | 0.00 | - | 5 | 8 | 275.54% |
| COST240524C00625000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 170.75 | 167.00 | 173.75 | 0.00 | - | 1 | 1 | 89.60% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 167.00 | 174.00 | 0.00 | - | 1 | 9 | 66.53% |
| COST240621C00625000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 162.30 | 171.35 | 177.00 | 0.00 | - | 3 | 207 | 56.51% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 182.90 | 172.90 | 178.95 | 0.00 | - | 10 | 38 | 51.03% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 178.00 | 185.95 | 0.00 | - | 4 | 58 | 43.39% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 190.85 | 197.30 | 0.00 | - | 1 | 5 | 40.64% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 180.53 | 194.25 | 200.70 | 0.00 | - | 5 | 186 | 40.23% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 211.05 | 219.65 | 0.00 | - | 1 | 94 | 39.62% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 235.00 | 241.05 | 0.00 | - | 2 | 43 | 39.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00625000 | 2024-05-16 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 148.44% |
| COST240524P00625000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.17 | 0.00 | - | 1 | 6 | 78.39% |
| COST240531P00625000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.22 | -0.11 | -55.00% | 1 | 31 | 50.10% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.01 | 1.50 | 0.00 | - | 2 | 51 | 55.35% |
| COST240621P00625000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.45 | 0.23 | 0.35 | 0.00 | - | 11 | 595 | 34.33% |
| COST240719P00625000 | 2024-05-15 12:16PM EDT | 2024-07-19 | 0.86 | 0.59 | 0.74 | 0.00 | - | 1 | 185 | 28.75% |
| COST240920P00625000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 2.14 | 2.36 | 0.00 | - | 13 | 50 | 25.18% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.45 | 3.75 | 0.00 | - | 1 | 35 | 25.25% |
| COST241220P00625000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 5.95 | 5.90 | 6.25 | 0.00 | - | 1 | 52 | 24.22% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 7.47 | 6.65 | 7.10 | 0.00 | - | 1 | 177 | 23.61% |
| COST250321P00625000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 12.20 | 9.80 | 12.05 | 0.00 | - | 10 | 8 | 24.75% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 14.40 | 16.75 | 0.00 | - | 6 | 216 | 24.39% |
| COST260116P00625000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 22.63 | 22.20 | 24.45 | 0.00 | - | 16 | 53 | 22.88% |
