Marchés français ouverture 3 h 14 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 410,85 +34,32 (+0,18 %) Bitcoin EUR
60 572,94 -258,41 (-0,42 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00720000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 75.84 | 71.65 | 78.00 | +8.46 | +12.56% | 6 | 413 | 129.20% |
| COST240524C00720000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 75.66 | 72.00 | 78.90 | +13.66 | +22.03% | 13 | 45 | 64.35% |
| COST240531C00720000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 70.97 | 74.40 | 80.80 | 0.00 | - | 4 | 73 | 51.95% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 56.53 | 74.50 | 81.95 | 0.00 | - | 6 | 7 | 45.22% |
| COST240621C00720000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 82.02 | 78.50 | 82.70 | +6.25 | +8.25% | 5 | 424 | 36.49% |
| COST240628C00720000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 74.85 | 79.65 | 85.65 | 0.00 | - | 1 | 1 | 37.31% |
| COST240719C00720000 | 2024-05-14 11:29AM EDT | 2024-07-19 | 71.58 | 83.65 | 87.60 | 0.00 | - | 7 | 150 | 32.60% |
| COST240920C00720000 | 2024-05-16 12:19PM EDT | 2024-09-20 | 102.70 | 94.70 | 99.40 | +9.74 | +10.48% | 6 | 116 | 31.15% |
| COST241018C00720000 | 2024-05-16 1:41PM EDT | 2024-10-18 | 107.78 | 101.15 | 104.30 | +13.71 | +14.57% | 13 | 44 | 31.04% |
| COST241220C00720000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 119.08 | 113.05 | 115.70 | +13.58 | +12.87% | 5 | 72 | 31.58% |
| COST250117C00720000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 115.13 | 115.20 | 120.50 | 0.00 | - | 2 | 112 | 31.83% |
| COST250321C00720000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 116.53 | 126.50 | 133.00 | 0.00 | - | 1 | 33 | 33.23% |
| COST250620C00720000 | 2024-05-16 10:27AM EDT | 2025-06-20 | 149.80 | 141.10 | 148.00 | +57.80 | +62.83% | 1 | 20 | 34.23% |
| COST260116C00720000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 171.11 | 167.00 | 174.00 | +13.31 | +8.43% | 2 | 48 | 34.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00720000 | 2024-05-16 1:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 31 | 873 | 68.75% |
| COST240524P00720000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.18 | -0.10 | -47.62% | 35 | 189 | 30.13% |
| COST240531P00720000 | 2024-05-16 3:36PM EDT | 2024-05-31 | 1.30 | 1.22 | 1.49 | -0.52 | -28.57% | 40 | 528 | 32.11% |
| COST240607P00720000 | 2024-05-16 10:59AM EDT | 2024-06-07 | 1.74 | 1.75 | 2.08 | -0.71 | -28.98% | 2 | 31 | 28.72% |
| COST240614P00720000 | 2024-05-16 10:36AM EDT | 2024-06-14 | 2.10 | 2.20 | 2.59 | -0.83 | -28.33% | 2 | 37 | 26.47% |
| COST240621P00720000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 2.61 | 2.65 | 2.86 | -0.74 | -22.09% | 150 | 2,200 | 24.40% |
| COST240719P00720000 | 2024-05-16 3:28PM EDT | 2024-07-19 | 4.81 | 4.90 | 5.25 | -0.91 | -15.91% | 98 | 432 | 21.97% |
| COST240920P00720000 | 2024-05-16 3:09PM EDT | 2024-09-20 | 10.16 | 10.55 | 11.30 | -1.74 | -14.62% | 13 | 99 | 20.75% |
| COST241018P00720000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 13.51 | 13.90 | 14.55 | -2.49 | -15.56% | 9 | 224 | 20.97% |
| COST241220P00720000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 18.54 | 19.55 | 20.45 | -6.16 | -24.94% | 1 | 184 | 20.83% |
| COST250117P00720000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 21.10 | 21.10 | 22.10 | -1.67 | -7.33% | 2 | 138 | 20.40% |
| COST250321P00720000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 28.30 | 24.20 | 31.35 | 0.00 | - | 1 | 25 | 22.05% |
| COST250620P00720000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 37.32 | 31.65 | 37.10 | 0.00 | - | 15 | 42 | 21.41% |
| COST260116P00720000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 46.70 | 41.80 | 45.60 | 0.00 | - | 1 | 71 | 19.73% |
