Marchés français ouverture 4 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 774,97 -145,29 (-0,37 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 463,78 +87,25 (+0,45 %) Bitcoin EUR
60 101,45 -672,25 (-1,11 %)
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:735.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00735000 | 2024-05-16 11:26AM EDT | 2024-05-17 | 66.33 | 56.65 | 62.95 | +13.04 | +24.47% | 10 | 433 | 107.18% |
| COST240524C00735000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 66.00 | 56.60 | 63.95 | +11.25 | +20.55% | 1 | 70 | 55.05% |
| COST240531C00735000 | 2024-05-16 10:44AM EDT | 2024-05-31 | 68.65 | 60.40 | 66.85 | +10.20 | +17.45% | 33 | 280 | 47.02% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 2024-06-07 | 69.35 | 60.65 | 67.45 | +15.65 | +29.14% | 20 | 31 | 39.92% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 62.85 | 68.85 | 0.00 | - | 2 | 0 | 36.94% |
| COST240621C00735000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 70.25 | 64.90 | 70.30 | +7.25 | +11.51% | 3 | 442 | 35.10% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 64.70 | 71.35 | 0.00 | - | 1 | 1 | 33.38% |
| COST240719C00735000 | 2024-05-16 12:37PM EDT | 2024-07-19 | 77.80 | 69.70 | 74.25 | +10.00 | +14.75% | 11 | 374 | 30.14% |
| COST240920C00735000 | 2024-05-16 12:59PM EDT | 2024-09-20 | 91.30 | 83.25 | 88.00 | +18.30 | +25.07% | 4 | 260 | 30.12% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 88.80 | 92.90 | 0.00 | - | 3 | 18 | 29.96% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 101.35 | 106.55 | 0.00 | - | 3 | 47 | 31.46% |
| COST250117C00735000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 113.26 | 105.80 | 110.35 | +13.61 | +13.66% | 5 | 373 | 31.22% |
| COST250321C00735000 | 2024-05-13 11:10AM EDT | 2025-03-21 | 111.05 | 116.50 | 123.00 | 0.00 | - | 1 | 5 | 32.58% |
| COST250620C00735000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 138.60 | 131.25 | 138.00 | +18.00 | +14.93% | 1 | 37 | 33.54% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 157.00 | 163.95 | 0.00 | - | 1 | 86 | 34.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00735000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 12 | 1,538 | 54.30% |
| COST240524P00735000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.27 | -0.24 | -58.54% | 34 | 130 | 26.05% |
| COST240531P00735000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 2.14 | 2.20 | 2.49 | -0.88 | -29.14% | 13 | 333 | 30.51% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 3.50 | 2.93 | 3.35 | -0.45 | -11.39% | 1 | 32 | 27.48% |
| COST240614P00735000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 3.77 | 2.81 | 5.50 | -0.73 | -16.22% | 4 | 16 | 28.23% |
| COST240621P00735000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.55 | -1.00 | -19.23% | 145 | 656 | 23.72% |
| COST240628P00735000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 4.84 | 4.50 | 5.40 | -2.06 | -29.86% | 13 | 6 | 23.03% |
| COST240719P00735000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 6.77 | 6.95 | 7.45 | -1.39 | -17.03% | 14 | 253 | 21.30% |
| COST240920P00735000 | 2024-05-16 1:24PM EDT | 2024-09-20 | 13.05 | 13.55 | 14.25 | -2.20 | -14.43% | 14 | 375 | 20.10% |
| COST241018P00735000 | 2024-05-14 10:30AM EDT | 2024-10-18 | 21.80 | 17.30 | 17.95 | 0.00 | - | 16 | 107 | 20.44% |
| COST241220P00735000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 25.15 | 23.45 | 24.50 | 0.00 | - | 1 | 12 | 20.44% |
| COST250117P00735000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 23.57 | 25.10 | 26.70 | -3.63 | -13.35% | 1 | 490 | 20.23% |
| COST250321P00735000 | 2024-05-16 11:30AM EDT | 2025-03-21 | 29.35 | 29.80 | 33.20 | -7.05 | -19.37% | 3 | 6 | 20.60% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 35.65 | 41.30 | 0.00 | - | 10 | 25 | 20.85% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 48.05 | 52.30 | 0.00 | - | 25 | 49 | 19.85% |
