La bourse ferme dans 1 h 4 min
CAC 40
8 162,64 -25,85 (-0,32 %) Euro Stoxx 50
5 058,55 -13,90 (-0,27 %) Dow Jones
39 897,37 +27,99 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 406,20 +20,70 (+0,87 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Prix d’exercice:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00740000 | 2024-05-17 10:09AM EDT | 2024-05-17 | 55.00 | 53.45 | 57.15 | -0.15 | -0.27% | 5 | 470 | 85.84% |
| COST240524C00740000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 54.51 | 53.40 | 59.00 | -8.10 | -12.94% | 1 | 874 | 47.97% |
| COST240531C00740000 | 2024-05-16 2:01PM EDT | 2024-05-31 | 63.50 | 57.30 | 60.85 | 0.00 | - | 5 | 107 | 39.67% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 2024-06-07 | 45.95 | 58.90 | 63.05 | 0.00 | - | 100 | 119 | 36.90% |
| COST240614C00740000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 61.65 | 59.00 | 64.30 | 0.00 | - | 2 | 49 | 34.08% |
| COST240621C00740000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 62.22 | 61.00 | 63.80 | -2.15 | -3.34% | 1 | 684 | 29.90% |
| COST240719C00740000 | 2024-05-16 10:50AM EDT | 2024-07-19 | 77.56 | 68.30 | 70.65 | 0.00 | - | 2 | 199 | 29.09% |
| COST240920C00740000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 84.85 | 80.50 | 83.30 | 0.00 | - | 1 | 162 | 28.59% |
| COST241018C00740000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 89.58 | 85.45 | 89.85 | +19.96 | +28.67% | 1 | 27 | 29.45% |
| COST241220C00740000 | 2024-05-16 9:55AM EDT | 2024-12-20 | 101.16 | 99.80 | 102.05 | 0.00 | - | 1 | 52 | 30.32% |
| COST250117C00740000 | 2024-05-16 11:07AM EDT | 2025-01-17 | 110.55 | 101.75 | 106.95 | 0.00 | - | 3 | 140 | 30.59% |
| COST250321C00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 121.24 | 112.70 | 118.10 | 0.00 | - | 2 | 17 | 31.43% |
| COST250620C00740000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 131.55 | 126.80 | 132.95 | 0.00 | - | 2 | 26 | 32.44% |
| COST260116C00740000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 157.59 | 153.35 | 159.85 | 0.00 | - | 11 | 27 | 33.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00740000 | 2024-05-16 2:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -37.50% | 1 | 791 | 50.00% |
| COST240524P00740000 | 2024-05-17 9:42AM EDT | 2024-05-24 | 0.17 | 0.10 | 0.16 | -0.03 | -15.00% | 9 | 158 | 22.71% |
| COST240531P00740000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 2.87 | 2.59 | 2.83 | +0.36 | +14.34% | 1 | 219 | 30.12% |
| COST240607P00740000 | 2024-05-16 1:43PM EDT | 2024-06-07 | 3.22 | 3.40 | 3.75 | 0.00 | - | 11 | 51 | 27.15% |
| COST240614P00740000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 4.41 | 4.10 | 4.35 | 0.00 | - | 6 | 64 | 24.84% |
| COST240621P00740000 | 2024-05-17 10:10AM EDT | 2024-06-21 | 4.95 | 4.80 | 4.95 | +0.04 | +0.81% | 16 | 892 | 23.32% |
| COST240628P00740000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 5.36 | 5.10 | 6.05 | -1.54 | -22.32% | 41 | 4 | 22.96% |
| COST240719P00740000 | 2024-05-17 9:53AM EDT | 2024-07-19 | 7.55 | 7.80 | 8.15 | +0.26 | +3.57% | 6 | 815 | 21.17% |
| COST240920P00740000 | 2024-05-16 1:13PM EDT | 2024-09-20 | 13.74 | 14.30 | 14.90 | 0.00 | - | 14 | 263 | 19.81% |
| COST241018P00740000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 18.45 | 18.50 | 19.10 | 0.00 | - | 1 | 164 | 20.41% |
| COST241220P00740000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 27.33 | 24.70 | 25.50 | 0.00 | - | 1 | 40 | 20.28% |
| COST250117P00740000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 25.30 | 26.65 | 27.35 | 0.00 | - | 3 | 346 | 19.91% |
| COST250321P00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 31.34 | 31.70 | 33.35 | 0.00 | - | 1 | 2 | 20.09% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 44.35 | 37.20 | 41.70 | 0.00 | - | 4 | 26 | 20.45% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 53.03 | 47.05 | 53.85 | 0.00 | - | 2 | 29 | 19.81% |
