La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 656,20 +592,62 (+0,97 %)
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:765.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00765000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 32.70 | 28.05 | 35.20 | -1.99 | -5.74% | 29 | 194 | 34.87% |
| COST240531C00765000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 37.35 | 36.95 | 39.40 | -0.80 | -2.10% | 3 | 89 | 33.46% |
| COST240607C00765000 | 2024-05-17 1:44PM EDT | 2024-06-07 | 40.58 | 39.40 | 41.85 | -4.87 | -10.72% | 13 | 68 | 31.17% |
| COST240614C00765000 | 2024-05-17 10:29AM EDT | 2024-06-14 | 40.94 | 41.05 | 46.65 | -5.55 | -11.94% | 5 | 12 | 33.23% |
| COST240621C00765000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 43.50 | 42.60 | 45.20 | +0.02 | +0.05% | 8 | 585 | 28.06% |
| COST240628C00765000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 40.66 | 43.05 | 47.05 | 0.00 | - | 6 | 5 | 27.55% |
| COST240719C00765000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 48.95 | 49.20 | 51.25 | -7.05 | -12.59% | 11 | 193 | 26.00% |
| COST240920C00765000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 64.11 | 63.00 | 69.00 | -4.01 | -5.89% | 1 | 683 | 28.54% |
| COST241018C00765000 | 2024-05-16 11:15AM EDT | 2024-10-18 | 69.95 | 67.85 | 73.50 | -5.98 | -7.88% | 1 | 36 | 28.11% |
| COST241220C00765000 | 2024-05-16 1:41PM EDT | 2024-12-20 | 87.49 | 83.85 | 88.95 | 0.00 | - | 12 | 79 | 30.27% |
| COST250117C00765000 | 2024-05-16 12:13PM EDT | 2025-01-17 | 93.58 | 88.35 | 91.10 | 0.00 | - | 4 | 201 | 29.34% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 98.40 | 103.20 | +39.30 | +65.50% | 1 | 41 | 30.49% |
| COST250620C00765000 | 2024-05-16 3:27PM EDT | 2025-06-20 | 115.53 | 112.80 | 118.35 | 0.00 | - | 4 | 18 | 31.53% |
| COST260116C00765000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 132.70 | 139.00 | 145.90 | 0.00 | - | 6 | 515 | 32.53% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00765000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.65 | 0.51 | 0.71 | -0.35 | -35.00% | 140 | 1,188 | 19.75% |
| COST240531P00765000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 6.08 | 5.95 | 6.55 | -0.78 | -11.37% | 8 | 67 | 29.35% |
| COST240607P00765000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 7.60 | 5.85 | 9.05 | -0.40 | -5.00% | 10 | 35 | 28.06% |
| COST240614P00765000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 8.50 | 7.75 | 8.95 | +0.30 | +3.66% | 5 | 25 | 24.17% |
| COST240621P00765000 | 2024-05-17 2:45PM EDT | 2024-06-21 | 9.63 | 8.30 | 9.60 | -0.64 | -6.23% | 48 | 416 | 22.41% |
| COST240719P00765000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 13.22 | 12.10 | 13.25 | -0.83 | -5.91% | 68 | 187 | 19.94% |
| COST240920P00765000 | 2024-05-16 2:32PM EDT | 2024-09-20 | 21.15 | 20.00 | 21.50 | 0.00 | - | 11 | 170 | 19.02% |
| COST241018P00765000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 26.80 | 25.10 | 25.95 | +1.00 | +3.88% | 2 | 77 | 19.53% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 32.00 | 33.45 | 0.00 | - | 10 | 52 | 19.72% |
| COST250117P00765000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 35.31 | 33.25 | 35.50 | -1.39 | -3.79% | 114 | 242 | 19.39% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 33.94% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 45.65 | 50.55 | 0.00 | - | 2 | 9 | 19.96% |
| COST260116P00765000 | 2024-05-15 12:04PM EDT | 2026-01-16 | 63.00 | 56.65 | 62.30 | 0.00 | - | 2 | 17 | 19.14% |
