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
39 902,16 +32,78 (+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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00680000 | 2024-05-17 10:34AM EDT | 2024-05-17 | 112.85 | 111.30 | 118.20 | -8.25 | -6.81% | 3 | 68 | 219.46% |
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 112.25 | 119.65 | 0.00 | - | 1 | 4 | 61.04% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 113.05 | 118.30 | 0.00 | - | 1 | 3 | 57.08% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 114.05 | 120.35 | 0.00 | - | 2 | 1 | 53.47% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 116.05 | 120.80 | 0.00 | - | 2 | 970 | 42.77% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 120.00 | 124.35 | 0.00 | - | 1 | 32 | 37.25% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 129.50 | 136.65 | 0.00 | - | 2 | 42 | 36.66% |
| COST241018C00680000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 136.13 | 136.15 | 138.70 | +6.43 | +4.96% | 1 | 6 | 34.56% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 145.35 | 148.15 | 0.00 | - | 1 | 6 | 34.29% |
| COST250117C00680000 | 2024-05-16 10:14AM EDT | 2025-01-17 | 153.10 | 149.30 | 152.95 | 0.00 | - | 2 | 79 | 34.64% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 157.05 | 162.50 | 0.00 | - | 2 | 6 | 35.00% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 171.25 | 175.65 | 0.00 | - | 1 | 8 | 35.57% |
| COST260116C00680000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 195.73 | 195.45 | 200.30 | 0.00 | - | 10 | 50 | 35.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00680000 | 2024-05-14 9:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 666 | 99.22% |
| COST240524P00680000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 1 | 345 | 43.46% |
| COST240531P00680000 | 2024-05-16 10:51AM EDT | 2024-05-31 | 0.37 | 0.30 | 0.39 | 0.00 | - | 1 | 118 | 37.18% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 0.57 | 0.47 | 0.62 | 0.00 | - | 5 | 25 | 33.03% |
| COST240614P00680000 | 2024-05-16 1:41PM EDT | 2024-06-14 | 0.78 | 0.62 | 0.78 | 0.00 | - | 13 | 17 | 29.92% |
| COST240621P00680000 | 2024-05-17 1:39PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.88 | -0.04 | -4.76% | 12 | 1,579 | 27.44% |
| COST240628P00680000 | 2024-05-14 2:25PM EDT | 2024-06-28 | 1.96 | 0.65 | 1.70 | 0.00 | - | 6 | 19 | 28.53% |
| COST240719P00680000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 1.93 | 1.78 | 1.95 | +0.04 | +2.12% | 3 | 224 | 24.09% |
| COST240920P00680000 | 2024-05-16 11:44AM EDT | 2024-09-20 | 5.15 | 5.15 | 5.45 | 0.00 | - | 3 | 134 | 22.16% |
| COST241018P00680000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 7.82 | 7.55 | 7.95 | 0.00 | - | 4 | 24 | 22.53% |
| COST241220P00680000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 11.56 | 11.75 | 12.30 | 0.00 | - | 21 | 78 | 22.12% |
| COST250117P00680000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 13.50 | 13.10 | 13.65 | +0.75 | +5.88% | 2 | 319 | 21.67% |
| COST250321P00680000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 17.60 | 17.25 | 18.35 | 0.00 | - | 4 | 41 | 21.79% |
| COST250620P00680000 | 2024-05-16 3:08PM EDT | 2025-06-20 | 23.55 | 23.70 | 26.50 | 0.00 | - | 5 | 15 | 22.61% |
| COST260116P00680000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 36.00 | 33.85 | 35.65 | 0.00 | - | 1 | 105 | 21.25% |
