Marchés français ouverture 4 h 20 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 771,23 -149,03 (-0,38 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 462,26 +85,73 (+0,44 %) Bitcoin EUR
60 128,46 -637,14 (-1,05 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00780000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 14.00 | 12.50 | 15.20 | +4.65 | +49.73% | 610 | 843 | 41.07% |
| COST240524C00780000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 18.70 | 16.30 | 19.10 | +4.50 | +31.69% | 104 | 482 | 24.52% |
| COST240531C00780000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 28.52 | 26.05 | 27.70 | +5.67 | +24.81% | 61 | 210 | 32.24% |
| COST240607C00780000 | 2024-05-16 3:16PM EDT | 2024-06-07 | 31.05 | 28.35 | 31.30 | +5.68 | +22.39% | 41 | 236 | 31.43% |
| COST240614C00780000 | 2024-05-16 2:57PM EDT | 2024-06-14 | 34.25 | 30.05 | 34.55 | +7.11 | +26.20% | 4 | 52 | 31.13% |
| COST240621C00780000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 33.00 | 31.20 | 32.90 | +4.03 | +13.91% | 97 | 591 | 26.23% |
| COST240628C00780000 | 2024-05-16 11:36AM EDT | 2024-06-28 | 40.50 | 31.50 | 37.10 | +9.15 | +29.19% | 4 | 13 | 27.97% |
| COST240719C00780000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 40.64 | 38.20 | 41.95 | +4.90 | +13.71% | 31 | 217 | 26.67% |
| COST240920C00780000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 54.00 | 52.50 | 54.25 | +3.30 | +6.51% | 551 | 668 | 25.64% |
| COST241018C00780000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 64.17 | 59.55 | 64.35 | +6.64 | +11.54% | 4 | 73 | 28.19% |
| COST241220C00780000 | 2024-05-15 3:10PM EDT | 2024-12-20 | 71.40 | 73.10 | 75.80 | 0.00 | - | 1 | 128 | 28.53% |
| COST250117C00780000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 81.50 | 77.05 | 80.55 | +5.50 | +7.24% | 30 | 138 | 28.72% |
| COST250321C00780000 | 2024-05-15 10:24AM EDT | 2025-03-21 | 85.30 | 88.25 | 93.35 | 0.00 | - | 3 | 7 | 30.10% |
| COST250620C00780000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 104.10 | 103.40 | 110.00 | +8.05 | +8.38% | 1 | 13 | 31.59% |
| COST260116C00780000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 134.00 | 129.05 | 138.00 | +7.85 | +6.22% | 5 | 125 | 32.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00780000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.25 | 0.19 | 0.32 | -1.88 | -88.26% | 825 | 531 | 22.32% |
| COST240524P00780000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 3.25 | 3.20 | 3.70 | -2.55 | -43.97% | 377 | 433 | 18.78% |
| COST240531P00780000 | 2024-05-16 2:54PM EDT | 2024-05-31 | 11.47 | 11.70 | 12.35 | -2.30 | -16.70% | 136 | 154 | 28.53% |
| COST240607P00780000 | 2024-05-16 3:31PM EDT | 2024-06-07 | 12.80 | 9.15 | 13.65 | -2.80 | -17.95% | 41 | 45 | 25.31% |
| COST240614P00780000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 14.40 | 14.10 | 14.80 | -2.60 | -15.29% | 17 | 11 | 23.39% |
| COST240621P00780000 | 2024-05-16 3:37PM EDT | 2024-06-21 | 15.02 | 14.50 | 15.60 | -2.38 | -13.68% | 247 | 228 | 21.83% |
| COST240628P00780000 | 2024-05-16 2:59PM EDT | 2024-06-28 | 14.60 | 15.20 | 18.10 | -4.00 | -21.51% | 16 | 13 | 22.36% |
| COST240719P00780000 | 2024-05-16 2:44PM EDT | 2024-07-19 | 18.90 | 17.30 | 19.65 | -2.68 | -12.42% | 25 | 125 | 19.54% |
| COST240920P00780000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 27.05 | 25.60 | 28.10 | -2.35 | -7.99% | 381 | 477 | 18.52% |
| COST241018P00780000 | 2024-05-16 11:28AM EDT | 2024-10-18 | 29.27 | 31.80 | 32.75 | -4.72 | -13.89% | 4 | 49 | 19.06% |
| COST241220P00780000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 37.65 | 38.85 | 40.50 | -3.42 | -8.33% | 3 | 117 | 19.30% |
| COST250117P00780000 | 2024-05-16 12:29PM EDT | 2025-01-17 | 39.50 | 40.60 | 43.05 | -3.65 | -8.46% | 9 | 168 | 19.17% |
| COST250321P00780000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 47.00 | 43.70 | 48.55 | -36.00 | -43.37% | 4 | 8 | 19.03% |
| COST250620P00780000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 60.37 | 52.80 | 56.85 | 0.00 | - | 2 | 11 | 19.28% |
| COST260116P00780000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 73.57 | 63.40 | 69.45 | 0.00 | - | 3 | 20 | 18.75% |
