Marchés français ouverture 4 h 57 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 705,25 -215,01 (-0,55 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 536,85 +160,32 (+0,83 %) Bitcoin EUR
60 176,89 -646,15 (-1,06 %)
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:815.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00815000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.62 | -0.10 | -50.00% | 1,329 | 350 | 37.94% |
| COST240524C00815000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 2.65 | 2.32 | 2.60 | +0.76 | +40.21% | 378 | 122 | 20.95% |
| COST240531C00815000 | 2024-05-16 3:37PM EDT | 2024-05-31 | 10.89 | 10.15 | 10.75 | +2.64 | +32.00% | 101 | 56 | 30.48% |
| COST240607C00815000 | 2024-05-16 2:01PM EDT | 2024-06-07 | 12.80 | 11.80 | 12.40 | +2.63 | +25.86% | 12 | 20 | 27.46% |
| COST240614C00815000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 15.90 | 13.10 | 15.50 | +4.40 | +38.26% | 11 | 30 | 27.60% |
| COST240621C00815000 | 2024-05-16 2:57PM EDT | 2024-06-21 | 17.17 | 14.85 | 15.30 | +4.52 | +35.73% | 42 | 307 | 24.56% |
| COST240719C00815000 | 2024-05-16 2:56PM EDT | 2024-07-19 | 23.65 | 21.15 | 21.80 | +3.99 | +20.30% | 74 | 80 | 23.50% |
| COST240920C00815000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 35.71 | 34.80 | 35.45 | +2.76 | +8.38% | 38 | 123 | 24.10% |
| COST241018C00815000 | 2024-05-16 12:13PM EDT | 2024-10-18 | 46.65 | 41.95 | 43.25 | +6.30 | +15.61% | 4 | 87 | 25.62% |
| COST241220C00815000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 59.75 | 54.90 | 56.10 | +7.27 | +13.85% | 5 | 34 | 26.86% |
| COST250117C00815000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 64.50 | 57.20 | 62.75 | +7.50 | +13.16% | 3 | 89 | 27.85% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 69.80 | 74.75 | 0.00 | - | 6 | 7 | 28.97% |
| COST250620C00815000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 83.21 | 83.50 | 89.85 | 0.00 | - | 1 | 18 | 30.02% |
| COST260116C00815000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 119.14 | 112.25 | 118.40 | +10.34 | +9.50% | 1 | 121 | 31.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-05-16 3:11PM EDT | 2024-05-17 | 17.42 | 17.75 | 23.80 | -26.43 | -60.27% | 11 | 0 | 52.54% |
| COST240607P00815000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 28.84 | 31.20 | 32.50 | -5.79 | -16.72% | 5 | 2 | 24.92% |
| COST240621P00815000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 31.30 | 31.30 | 34.85 | -51.57 | -62.23% | 6 | 101 | 22.03% |
| COST240719P00815000 | 2024-05-16 10:44AM EDT | 2024-07-19 | 32.15 | 34.40 | 37.55 | -24.45 | -43.20% | 1 | 0 | 18.68% |
| COST240920P00815000 | 2024-05-16 2:39PM EDT | 2024-09-20 | 42.38 | 44.10 | 44.75 | -11.71 | -21.65% | 27 | 35 | 17.26% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 44.84% |
| COST241220P00815000 | 2024-05-15 11:27AM EDT | 2024-12-20 | 58.89 | 54.80 | 56.20 | 0.00 | - | 5 | 10 | 17.93% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 60.90 | 56.40 | 58.70 | 0.00 | - | 8 | 97 | 17.85% |
| COST250321P00815000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 61.34 | 95.25 | 99.20 | -37.56 | -37.98% | - | 1 | 29.86% |
