La bourse ferme dans 1 h 4 min
CAC 40
8 162,64 -25,85 (-0,32 %) Euro Stoxx 50
5 058,55 -13,90 (-0,27 %) Dow Jones
39 895,32 +25,94 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 405,90 +20,40 (+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 10:26AM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00660000 | 2024-05-17 9:36AM EDT | 2024-05-17 | 132.00 | 132.75 | 139.50 | +14.83 | +12.66% | 4 | 15 | 214.36% |
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 93.13 | 132.80 | 139.45 | 0.00 | - | 1 | 48 | 55.32% |
| COST240621C00660000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 132.91 | 136.00 | 141.95 | 0.00 | - | 1 | 59 | 51.87% |
| COST240719C00660000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 119.75 | 140.25 | 145.65 | 0.00 | - | 2 | 35 | 44.31% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 132.52 | 148.45 | 154.85 | 0.00 | - | 1 | 43 | 39.52% |
| COST241018C00660000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 139.15 | 151.15 | 158.70 | 0.00 | - | 2 | 8 | 38.53% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 128.70 | 159.20 | 165.50 | 0.00 | - | 2 | 11 | 36.41% |
| COST250117C00660000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 162.13 | 164.70 | 169.95 | 0.00 | - | 2 | 50 | 36.59% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 172.30 | 178.05 | 0.00 | - | 1 | 2 | 36.31% |
| COST250620C00660000 | 2024-05-10 1:13PM EDT | 2025-06-20 | 178.30 | 184.40 | 192.00 | 0.00 | - | 2 | 15 | 37.26% |
| COST260116C00660000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 209.96 | 206.05 | 215.50 | 0.00 | - | 5 | 20 | 37.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00660000 | 2024-05-16 10:39AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 515 | 117.19% |
| COST240524P00660000 | 2024-05-10 10:45AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.12 | 0.00 | - | 2 | 114 | 50.78% |
| COST240531P00660000 | 2024-05-16 9:58AM EDT | 2024-05-31 | 0.26 | 0.03 | 0.29 | 0.00 | - | 15 | 49 | 41.41% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 3.30 | 0.27 | 0.43 | 0.00 | - | - | 3 | 36.18% |
| COST240621P00660000 | 2024-05-16 12:44PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.63 | +0.06 | +10.71% | 2 | 317 | 30.01% |
| COST240719P00660000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 1.31 | 1.20 | 1.37 | 0.00 | - | 90 | 184 | 25.79% |
| COST240920P00660000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 3.78 | 3.75 | 4.05 | 0.00 | - | 2 | 150 | 23.27% |
| COST241018P00660000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 5.75 | 5.75 | 6.05 | 0.00 | - | 51 | 372 | 23.48% |
| COST241220P00660000 | 2024-05-16 11:56AM EDT | 2024-12-20 | 9.10 | 9.15 | 9.65 | 0.00 | - | 2 | 104 | 22.85% |
| COST250117P00660000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 10.57 | 10.20 | 10.85 | 0.00 | - | 56 | 510 | 22.38% |
| COST250321P00660000 | 2024-05-16 10:42AM EDT | 2025-03-21 | 14.00 | 13.85 | 15.20 | 0.00 | - | 11 | 10 | 22.55% |
| COST250620P00660000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 20.22 | 19.85 | 24.45 | 0.00 | - | 45 | 16 | 24.10% |
| COST260116P00660000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 31.35 | 28.85 | 31.85 | 0.00 | - | 1 | 29 | 22.06% |
