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
39 901,73 +32,35 (+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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00685000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 106.64 | 107.20 | 113.15 | 0.00 | - | 1 | 60 | 136.82% |
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 107.20 | 114.25 | 0.00 | - | 1 | 81 | 56.30% |
| COST240531C00685000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 110.23 | 108.20 | 114.25 | +22.16 | +25.16% | 1 | 60 | 58.69% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 109.05 | 116.00 | 0.00 | - | 1 | 1 | 53.38% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 115.57 | 110.20 | 116.50 | 0.00 | - | 3 | 2 | 47.63% |
| COST240621C00685000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 112.00 | 111.05 | 116.35 | 0.00 | - | 25 | 378 | 42.44% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 102.37 | 115.05 | 120.25 | 0.00 | - | 1 | 52 | 37.22% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 124.45 | 129.45 | 0.00 | - | 3 | 213 | 33.98% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 131.85 | 134.45 | 0.00 | - | 10 | 10 | 34.12% |
| COST241220C00685000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 142.75 | 141.35 | 144.30 | -1.21 | -0.84% | 1 | 6 | 34.03% |
| COST250117C00685000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 148.00 | 145.75 | 148.30 | 0.00 | - | 1 | 601 | 33.98% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 153.50 | 158.55 | 0.00 | - | 1 | 3 | 34.65% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 166.80 | 172.25 | 0.00 | - | 21 | 203 | 35.40% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 191.70 | 196.80 | 0.00 | - | 2 | 70 | 35.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00685000 | 2024-05-15 1:29PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 338 | 95.31% |
| COST240524P00685000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.13 | 0.00 | - | 6 | 55 | 42.09% |
| COST240531P00685000 | 2024-05-17 12:37PM EDT | 2024-05-31 | 0.42 | 0.29 | 0.44 | -0.01 | -2.33% | 3 | 69 | 36.35% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 2024-06-07 | 1.02 | 0.60 | 0.70 | 0.00 | - | 15 | 42 | 32.39% |
| COST240614P00685000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.35 | 0.70 | 0.89 | 0.00 | - | 2 | 20 | 29.43% |
| COST240621P00685000 | 2024-05-17 1:02PM EDT | 2024-06-21 | 0.93 | 0.85 | 0.98 | -0.08 | -7.92% | 3 | 723 | 26.89% |
| COST240628P00685000 | 2024-05-13 2:03PM EDT | 2024-06-28 | 1.32 | 0.82 | 1.38 | -0.84 | -38.89% | 2 | 2 | 26.29% |
| COST240719P00685000 | 2024-05-17 2:00PM EDT | 2024-07-19 | 2.10 | 2.03 | 2.19 | 0.00 | - | 20 | 209 | 23.79% |
| COST240920P00685000 | 2024-05-17 1:12PM EDT | 2024-09-20 | 5.88 | 5.60 | 5.95 | +0.28 | +5.00% | 4 | 166 | 21.96% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 8.15 | 8.55 | 0.00 | - | 2 | 44 | 22.32% |
| COST241220P00685000 | 2024-05-16 12:47PM EDT | 2024-12-20 | 12.49 | 12.40 | 13.05 | 0.00 | - | 186 | 201 | 21.93% |
| COST250117P00685000 | 2024-05-17 12:06PM EDT | 2025-01-17 | 14.45 | 14.00 | 14.40 | -0.95 | -6.17% | 1 | 195 | 21.45% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 22.37% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 24.25 | 26.15 | 0.00 | - | 1 | 11 | 21.87% |
| COST260116P00685000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 35.35 | 35.00 | 36.70 | 0.00 | - | 1 | 24 | 21.05% |
