Marchés français ouverture 4 h 55 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 715,64 -204,62 (-0,53 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 530,93 +154,40 (+0,80 %) Bitcoin EUR
60 207,33 -613,46 (-1,01 %)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00645000 | 2024-05-15 12:29PM EDT | 2024-05-17 | 143.50 | 146.00 | 153.00 | 0.00 | - | 1 | 36 | 227.64% |
| COST240524C00645000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 141.29 | 146.30 | 153.80 | 0.00 | - | 1 | 69 | 85.80% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 93.22 | 147.20 | 154.00 | 0.00 | - | 4 | 4 | 66.00% |
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 2024-06-07 | 140.81 | 148.30 | 154.95 | 0.00 | - | - | 6 | 58.91% |
| COST240621C00645000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 134.88 | 150.60 | 156.75 | 0.00 | - | 1 | 177 | 51.73% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 153.90 | 159.95 | 0.00 | - | 4 | 18 | 48.79% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 136.08 | 160.25 | 167.00 | 0.00 | - | 2 | 38 | 41.11% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 164.00 | 171.45 | 0.00 | - | - | 21 | 40.58% |
| COST241220C00645000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 170.98 | 172.30 | 179.45 | 0.00 | - | 1 | 4 | 39.00% |
| COST250117C00645000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 167.40 | 177.05 | 182.10 | 0.00 | - | 1 | 748 | 38.15% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 184.15 | 190.85 | 0.00 | - | - | 2 | 38.14% |
| COST250620C00645000 | 2024-05-13 10:22AM EDT | 2025-06-20 | 189.68 | 196.25 | 204.00 | 0.00 | - | 1 | 140 | 38.72% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 216.00 | 226.00 | 0.00 | - | 2 | 30 | 38.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00645000 | 2024-05-16 11:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 4.30 | +0.02 | +100.00% | 5 | 372 | 246.92% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.00 | 4.30 | 0.00 | - | 1 | 60 | 87.30% |
| COST240531P00645000 | 2024-05-16 9:59AM EDT | 2024-05-31 | 0.20 | 0.06 | 1.68 | -0.01 | -4.76% | 1 | 66 | 53.77% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 2024-06-07 | 0.45 | 0.19 | 0.36 | 0.00 | - | 2 | 12 | 38.77% |
| COST240621P00645000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.64 | -0.12 | -22.22% | 3 | 453 | 33.01% |
| COST240719P00645000 | 2024-05-15 10:21AM EDT | 2024-07-19 | 1.34 | 0.88 | 1.05 | 0.00 | - | 1 | 65 | 26.89% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.15 | 2.93 | 3.25 | 0.00 | - | 1 | 147 | 24.01% |
| COST241018P00645000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 5.20 | 3.85 | 5.10 | 0.00 | - | 2 | 24 | 24.32% |
| COST241220P00645000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 9.62 | 7.60 | 8.25 | 0.00 | - | 4 | 52 | 23.51% |
| COST250117P00645000 | 2024-05-16 12:22PM EDT | 2025-01-17 | 8.50 | 8.60 | 9.30 | -1.95 | -18.66% | 3 | 290 | 22.97% |
| COST250321P00645000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 15.85 | 9.65 | 14.80 | 0.00 | - | 1 | 28 | 24.01% |
| COST250620P00645000 | 2024-05-14 9:54AM EDT | 2025-06-20 | 19.90 | 14.50 | 21.35 | 0.00 | - | 4 | 149 | 24.33% |
| COST260116P00645000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 26.75 | 23.25 | 30.05 | -1.40 | -4.97% | 1 | 19 | 22.87% |
