Marchés français ouverture 4 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 769,55 -150,71 (-0,39 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 462,90 +86,37 (+0,45 %) Bitcoin EUR
60 101,45 -672,25 (-1,11 %)
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:835.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00835000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 95 | 216 | 41.21% |
| COST240524C00835000 | 2024-05-16 2:14PM EDT | 2024-05-24 | 1.06 | 0.62 | 0.76 | +0.46 | +76.67% | 77 | 98 | 22.82% |
| COST240531C00835000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 6.87 | 5.30 | 6.05 | +2.37 | +52.67% | 61 | 98 | 31.24% |
| COST240607C00835000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 7.38 | 5.00 | 7.00 | +1.78 | +31.79% | 25 | 36 | 27.43% |
| COST240614C00835000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 10.25 | 7.65 | 8.20 | +3.50 | +51.85% | 5 | 7 | 25.61% |
| COST240621C00835000 | 2024-05-16 2:37PM EDT | 2024-06-21 | 10.40 | 8.90 | 9.25 | +2.91 | +38.85% | 72 | 317 | 24.30% |
| COST240719C00835000 | 2024-05-16 2:43PM EDT | 2024-07-19 | 14.85 | 14.20 | 14.75 | +1.97 | +15.30% | 37 | 114 | 23.07% |
| COST240920C00835000 | 2024-05-16 12:57PM EDT | 2024-09-20 | 30.75 | 26.50 | 27.25 | +5.95 | +23.99% | 9 | 321 | 23.59% |
| COST241220C00835000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 47.05 | 45.35 | 47.00 | +7.00 | +17.48% | 7 | 42 | 26.28% |
| COST250117C00835000 | 2024-05-16 12:13PM EDT | 2025-01-17 | 54.79 | 50.05 | 51.25 | +16.44 | +42.87% | 2 | 73 | 26.39% |
| COST250321C00835000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 64.90 | 60.75 | 65.10 | +7.15 | +12.38% | 1 | 3 | 28.33% |
| COST250620C00835000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 58.65 | 74.65 | 79.80 | 0.00 | - | 2 | 245 | 29.34% |
| COST260116C00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 95.17 | 101.65 | 108.45 | 0.00 | - | 1 | 44 | 30.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 582.40% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 37.15 | 43.15 | 0.00 | - | - | 0 | 25.53% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 45.95 | 48.35 | 0.00 | - | 2 | 0 | 20.68% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 48.60 | 51.80 | 0.00 | - | - | 0 | 18.80% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 52.29 | 55.35 | 59.55 | -46.16 | -46.89% | 1 | 1 | 18.10% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 40.63% |
| COST250117P00835000 | 2024-05-06 2:36PM EDT | 2025-01-17 | 92.05 | 66.65 | 70.35 | 0.00 | - | 1 | 11 | 17.44% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 71.70 | 75.10 | 0.00 | - | 6 | 9 | 17.25% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 29.57% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 88.65 | 94.05 | 0.00 | - | 1 | 2 | 17.00% |
