Marchés français ouverture 45 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 736,01 -184,25 (-0,47 %) EUR/USD
1,0868 -0,0001 (-0,01 %) HANG SENG
19 468,46 +91,93 (+0,47 %) Bitcoin EUR
60 410,58 -150,87 (-0,25 %)
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:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 81.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240621C00695000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00695000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 94.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240719C00695000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 86.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00695000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00695000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 135.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 138.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00695000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00695000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00695000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 78.13% |
| COST240524P00695000 | 2024-05-16 3:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COST240531P00695000 | 2024-05-16 10:40AM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240607P00695000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COST240614P00695000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240621P00695000 | 2024-05-16 2:55PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| COST240719P00695000 | 2024-05-16 2:12PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST240920P00695000 | 2024-05-15 11:32AM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST241220P00695000 | 2024-05-16 1:07PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00695000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 29.72% |
| COST260116P00695000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 37.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
