Marchés français ouverture 4 h 57 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 707,62 -212,64 (-0,55 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 532,77 +156,24 (+0,81 %) Bitcoin EUR
60 176,89 -646,15 (-1,06 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00730000 | 2024-05-16 10:09AM EDT | 2024-05-17 | 64.63 | 61.85 | 66.75 | +4.83 | +8.08% | 15 | 1,401 | 105.52% |
| COST240524C00730000 | 2024-05-16 9:44AM EDT | 2024-05-24 | 62.57 | 62.05 | 69.00 | +3.37 | +5.69% | 5 | 149 | 58.41% |
| COST240531C00730000 | 2024-05-16 12:51PM EDT | 2024-05-31 | 73.78 | 64.85 | 71.00 | +16.08 | +27.87% | 32 | 78 | 47.57% |
| COST240607C00730000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 74.35 | 66.40 | 72.85 | +10.03 | +15.59% | 20 | 34 | 42.76% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 55.75 | 68.60 | 73.85 | 0.00 | - | 1 | 1 | 38.82% |
| COST240621C00730000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 65.77 | 68.55 | 74.55 | 0.00 | - | 4 | 568 | 35.82% |
| COST240628C00730000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 76.40 | 69.10 | 75.70 | +12.65 | +19.84% | 1 | 1 | 34.20% |
| COST240719C00730000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 65.85 | 73.90 | 79.35 | 0.00 | - | 1 | 69 | 31.62% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-13 3:06PM EDT | 2024-10-18 | 82.20 | 94.20 | 97.85 | 0.00 | - | 2 | 30 | 30.98% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 101.23 | 118.75 | 126.50 | 0.00 | - | 5 | 49 | 32.87% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00730000 | 2024-05-16 10:52AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.25 | 0.00 | - | 20 | 623 | 71.97% |
| COST240524P00730000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.14 | 0.08 | 0.15 | -0.18 | -56.25% | 73 | 163 | 25.68% |
| COST240531P00730000 | 2024-05-16 2:33PM EDT | 2024-05-31 | 1.79 | 1.80 | 2.09 | -0.67 | -27.24% | 32 | 189 | 30.99% |
| COST240607P00730000 | 2024-05-16 2:22PM EDT | 2024-06-07 | 2.46 | 2.47 | 3.00 | -0.79 | -24.31% | 33 | 108 | 28.28% |
| COST240614P00730000 | 2024-05-16 2:13PM EDT | 2024-06-14 | 3.05 | 3.05 | 3.45 | -0.82 | -21.19% | 6 | 22 | 25.67% |
| COST240621P00730000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 3.63 | 3.60 | 3.90 | -0.84 | -18.79% | 202 | 510 | 23.93% |
| COST240719P00730000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 5.90 | 6.25 | 6.60 | -1.24 | -17.37% | 13 | 194 | 21.48% |
| COST241018P00730000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 15.25 | 16.10 | 16.95 | -2.65 | -14.80% | 13 | 147 | 20.74% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST250321P00730000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 33.73 | 28.15 | 30.95 | 0.00 | - | 3 | 3 | 20.45% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
