Marchés français ouverture 42 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 751,78 -168,48 (-0,43 %) EUR/USD
1,0870 0,0000 (-0,00 %) HANG SENG
19 488,95 +112,42 (+0,58 %) Bitcoin EUR
60 427,29 -139,83 (-0,23 %)
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:795.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00795000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 1.56% |
| COST240524C00795000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 8.75 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.39% |
| COST240531C00795000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| COST240607C00795000 | 2024-05-16 3:11PM EDT | 2024-06-07 | 22.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.20% |
| COST240614C00795000 | 2024-05-16 11:54AM EDT | 2024-06-14 | 26.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| COST240621C00795000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.20% |
| COST240628C00795000 | 2024-05-16 1:55PM EDT | 2024-06-28 | 26.70 | 24.80 | 26.65 | +4.15 | +18.40% | 6 | 16 | 25.39% |
| COST240719C00795000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.20% |
| COST240920C00795000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.10% |
| COST241018C00795000 | 2024-05-16 12:56PM EDT | 2024-10-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST241220C00795000 | 2024-05-16 12:37PM EDT | 2024-12-20 | 70.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST250117C00795000 | 2024-05-16 1:34PM EDT | 2025-01-17 | 75.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| COST250321C00795000 | 2024-05-16 10:41AM EDT | 2025-03-21 | 88.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| COST250620C00795000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 98.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| COST260116C00795000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 0.00% |
| COST240524P00795000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| COST240531P00795000 | 2024-05-16 3:15PM EDT | 2024-05-31 | 17.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST240607P00795000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 19.70 | 19.60 | 20.45 | -7.85 | -28.49% | 9 | 6 | 25.04% |
| COST240614P00795000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 20.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST240621P00795000 | 2024-05-16 1:41PM EDT | 2024-06-21 | 19.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240719P00795000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 23.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST240920P00795000 | 2024-05-16 11:42AM EDT | 2024-09-20 | 31.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST241018P00795000 | 2024-05-16 3:13PM EDT | 2024-10-18 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220P00795000 | 2024-05-16 10:45AM EDT | 2024-12-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250117P00795000 | 2024-05-16 11:51AM EDT | 2025-01-17 | 45.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250321P00795000 | 2024-05-16 11:58AM EDT | 2025-03-21 | 51.29 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| COST250620P00795000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| COST260116P00795000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 79.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
