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
39 900,79 +31,41 (+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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00635000 | 2024-05-17 1:08PM EDT | 2024-05-17 | 158.60 | 156.30 | 163.95 | +75.10 | +89.94% | 1 | 23 | 191.80% |
| COST240531C00635000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 159.90 | 157.70 | 164.75 | +70.10 | +78.06% | 1 | 1 | 62.79% |
| COST240621C00635000 | 2024-05-13 9:44AM EDT | 2024-06-21 | 150.87 | 159.90 | 166.20 | 0.00 | - | 1 | 416 | 57.06% |
| COST240719C00635000 | 2024-05-15 9:40AM EDT | 2024-07-19 | 154.65 | 165.60 | 169.70 | 0.00 | - | 1 | 34 | 48.68% |
| COST240920C00635000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 150.35 | 169.85 | 178.00 | 0.00 | - | 2 | 38 | 42.70% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 174.50 | 180.10 | 0.00 | - | - | 1 | 40.32% |
| COST241220C00635000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 159.33 | 182.70 | 188.20 | 0.00 | - | 1 | 12 | 39.13% |
| COST250117C00635000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 178.47 | 186.40 | 192.85 | 0.00 | - | 2 | 576 | 39.45% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 192.05 | 199.80 | 0.00 | - | 1 | 2 | 38.56% |
| COST250620C00635000 | 2024-05-08 3:21PM EDT | 2025-06-20 | 181.80 | 205.85 | 212.40 | 0.00 | - | 1 | 20 | 39.03% |
| COST260116C00635000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 223.00 | 227.20 | 233.40 | 0.00 | - | 7 | 131 | 38.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00635000 | 2024-05-10 12:22PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 139.06% |
| COST240524P00635000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 33 | 56.45% |
| COST240531P00635000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 0.20 | 0.01 | 1.50 | 0.00 | - | 1 | 11 | 56.35% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 2024-06-07 | 0.27 | 0.01 | 1.50 | -0.32 | -54.24% | 1 | 2 | 52.44% |
| COST240614P00635000 | 2024-05-13 2:07PM EDT | 2024-06-14 | 0.42 | 0.04 | 0.38 | 0.00 | - | 2 | 2 | 36.57% |
| COST240621P00635000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.28 | 0.26 | 0.39 | 0.00 | - | 1 | 306 | 32.94% |
| COST240719P00635000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 0.83 | 0.69 | 0.83 | 0.00 | - | 2 | 55 | 27.70% |
| COST240920P00635000 | 2024-05-16 11:45AM EDT | 2024-09-20 | 2.64 | 2.45 | 2.65 | +0.04 | +1.54% | 1 | 44 | 24.49% |
| COST241018P00635000 | 2024-05-16 11:30AM EDT | 2024-10-18 | 3.90 | 3.85 | 4.25 | 0.00 | - | 3 | 19 | 24.73% |
| COST241220P00635000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 6.60 | 6.65 | 7.05 | 0.00 | - | 13 | 29 | 23.84% |
| COST250117P00635000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 7.65 | 7.55 | 8.05 | 0.00 | - | 20 | 608 | 23.33% |
| COST250321P00635000 | 2024-05-15 10:08AM EDT | 2025-03-21 | 13.31 | 10.55 | 11.65 | 0.00 | - | 1 | 83 | 23.37% |
| COST250620P00635000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 18.35 | 15.40 | 17.00 | 0.00 | - | 4 | 39 | 23.47% |
| COST260116P00635000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 24.62 | 24.35 | 26.05 | 0.00 | - | 1 | 330 | 22.55% |
