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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 803,22 +675,44 (+1,10 %)
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:675.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00675000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 91.30 | 118.10 | 125.35 | 0.00 | - | 3 | 1 | 65.50% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 118.00 | 126.00 | 0.00 | - | - | 1 | 68.43% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 119.00 | 126.95 | 0.00 | - | - | 4 | 58.66% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 125.36 | 119.60 | 127.80 | 0.00 | - | 3 | 2 | 52.83% |
| COST240621C00675000 | 2024-05-16 12:51PM EDT | 2024-06-21 | 128.80 | 120.80 | 128.65 | 0.00 | - | 21 | 411 | 48.98% |
| COST240719C00675000 | 2024-05-16 10:33AM EDT | 2024-07-19 | 135.10 | 125.05 | 132.45 | 0.00 | - | 2 | 58 | 41.75% |
| COST240920C00675000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 143.70 | 133.70 | 140.95 | 0.00 | - | 1 | 180 | 36.66% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 86.27 | 139.85 | 144.20 | 0.00 | - | 1 | 17 | 35.42% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 156.05 | 153.30 | 157.50 | -3.94 | -2.46% | 1 | 56 | 34.95% |
| COST250321C00675000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 163.62 | 160.90 | 166.50 | +66.42 | +68.33% | 2 | 6 | 35.10% |
| COST250620C00675000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 178.00 | 175.05 | 181.25 | 0.00 | - | 3 | 144 | 36.31% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 196.15 | 204.45 | 0.00 | - | 2 | 53 | 36.16% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00675000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.12 | -0.03 | -42.86% | 73 | 409 | 48.73% |
| COST240531P00675000 | 2024-05-16 12:57PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.35 | 0.00 | - | 7 | 102 | 39.70% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 0.67 | 0.38 | 0.56 | 0.00 | - | 15 | 22 | 34.82% |
| COST240614P00675000 | 2024-05-17 1:36PM EDT | 2024-06-14 | 0.63 | 0.51 | 0.70 | -1.37 | -68.50% | 3 | 4 | 31.28% |
| COST240621P00675000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.69 | 0.62 | 0.77 | -0.07 | -9.21% | 7 | 526 | 28.43% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 2024-06-28 | 1.48 | 0.54 | 1.15 | 0.00 | - | 1 | 1 | 27.91% |
| COST240719P00675000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 1.75 | 1.23 | 1.77 | 0.00 | - | 2 | 112 | 24.83% |
| COST240920P00675000 | 2024-05-16 1:51PM EDT | 2024-09-20 | 4.90 | 3.90 | 5.00 | 0.00 | - | 1 | 272 | 22.58% |
| COST241018P00675000 | 2024-05-16 9:37AM EDT | 2024-10-18 | 7.85 | 6.90 | 7.40 | 0.00 | - | 1 | 79 | 22.94% |
| COST241220P00675000 | 2024-05-15 11:18AM EDT | 2024-12-20 | 12.60 | 9.50 | 11.55 | 0.00 | - | 7 | 52 | 22.45% |
| COST250117P00675000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 12.53 | 10.80 | 12.75 | +0.43 | +3.55% | 10 | 254 | 21.90% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 13.60 | 17.40 | 0.00 | - | 1 | 11 | 22.06% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 22.85 | 25.35 | 0.00 | - | 4 | 12 | 22.85% |
| COST260116P00675000 | 2024-05-14 1:34PM EDT | 2026-01-16 | 37.00 | 29.60 | 35.50 | 0.00 | - | 1 | 16 | 21.81% |
