Marchés français ouverture 4 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 772,56 -147,70 (-0,38 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 461,28 +84,75 (+0,44 %) Bitcoin EUR
60 101,45 -672,25 (-1,11 %)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00670000 | 2024-05-16 11:34AM EDT | 2024-05-17 | 131.61 | 120.35 | 128.00 | +19.31 | +17.20% | 3 | 49 | 183.15% |
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 121.80 | 128.90 | 0.00 | - | 3 | 9 | 75.06% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 123.60 | 129.65 | 0.00 | - | 1 | 2 | 60.91% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 123.55 | 130.00 | 0.00 | - | 2 | 2 | 50.82% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 126.00 | 132.00 | 0.00 | - | 1 | 18 | 51.30% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 126.05 | 133.00 | 0.00 | - | 2 | 1 | 48.64% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 110.10 | 129.35 | 135.85 | 0.00 | - | 4 | 51 | 43.61% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 136.85 | 144.00 | 0.00 | - | 2 | 57 | 37.72% |
| COST241018C00670000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 124.00 | 143.40 | 147.90 | 0.00 | - | 1 | 2 | 36.85% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 15.68% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00670000 | 2024-05-16 11:29AM EDT | 2024-05-17 | 0.02 | 0.00 | 1.50 | -0.03 | -60.00% | 1 | 681 | 171.00% |
| COST240524P00670000 | 2024-05-14 10:34AM EDT | 2024-05-24 | 0.01 | 0.01 | 1.07 | -0.04 | -80.00% | 1 | 107 | 57.28% |
| COST240531P00670000 | 2024-05-16 12:57PM EDT | 2024-05-31 | 0.28 | 0.10 | 0.37 | -0.11 | -28.21% | 15 | 109 | 39.48% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 2024-06-07 | 0.80 | 0.38 | 0.56 | 0.00 | - | 4 | 81 | 34.74% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.50 | 0.68 | 0.00 | - | 11 | 12 | 31.23% |
| COST240621P00670000 | 2024-05-16 2:05PM EDT | 2024-06-21 | 0.69 | 0.63 | 0.78 | -0.17 | -19.77% | 9 | 355 | 28.69% |
| COST240719P00670000 | 2024-05-16 2:19PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.72 | -0.40 | -20.00% | 82 | 151 | 24.98% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 6.30 | 4.45 | 5.15 | 0.00 | - | 15 | 131 | 23.11% |
| COST241018P00670000 | 2024-05-16 11:45AM EDT | 2024-10-18 | 6.47 | 6.60 | 7.10 | -1.73 | -21.10% | 6 | 404 | 22.99% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 15.05 | 18.35 | 0.00 | - | 1 | 10 | 22.89% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
