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
38 706,09 -214,17 (-0,55 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 535,67 +159,14 (+0,82 %) 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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00840000 | 2024-05-16 1:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 136 | 251 | 45.51% |
| COST240524C00840000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.58 | +0.07 | +15.56% | 541 | 12 | 23.47% |
| COST240531C00840000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 5.80 | 1.09 | 6.50 | +2.10 | +56.76% | 382 | 65 | 34.29% |
| COST240607C00840000 | 2024-05-16 10:11AM EDT | 2024-06-07 | 7.74 | 4.10 | 6.05 | +2.69 | +53.27% | 18 | 11 | 27.52% |
| COST240614C00840000 | 2024-05-16 1:54PM EDT | 2024-06-14 | 8.70 | 6.60 | 7.10 | +3.17 | +57.32% | 3 | 7 | 25.57% |
| COST240621C00840000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 8.25 | 7.75 | 8.20 | +1.50 | +22.22% | 98 | 149 | 24.40% |
| COST240628C00840000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 5.50 | 8.25 | 10.15 | 0.00 | - | 2 | 6 | 24.58% |
| COST240719C00840000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 13.40 | 12.70 | 13.35 | +2.15 | +19.11% | 25 | 106 | 23.03% |
| COST240920C00840000 | 2024-05-16 12:59PM EDT | 2024-09-20 | 28.70 | 24.65 | 25.40 | +5.90 | +25.88% | 13 | 149 | 23.45% |
| COST241018C00840000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 34.41 | 31.75 | 32.55 | +4.56 | +15.28% | 25 | 103 | 24.87% |
| COST241220C00840000 | 2024-05-16 1:18PM EDT | 2024-12-20 | 48.78 | 43.25 | 44.95 | +7.06 | +16.92% | 3 | 39 | 26.17% |
| COST250117C00840000 | 2024-05-16 2:24PM EDT | 2025-01-17 | 51.50 | 47.90 | 49.05 | +5.40 | +11.71% | 27 | 98 | 26.24% |
| COST250321C00840000 | 2024-05-15 12:25PM EDT | 2025-03-21 | 55.90 | 58.35 | 62.30 | 0.00 | - | 3 | 12 | 28.00% |
| COST250620C00840000 | 2024-05-13 1:14PM EDT | 2025-06-20 | 79.89 | 71.55 | 78.55 | +13.79 | +20.86% | 1 | 123 | 29.52% |
| COST260116C00840000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 103.13 | 100.00 | 106.20 | +0.16 | +0.16% | 10 | 15 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-05-16 12:34PM EDT | 2024-05-17 | 40.70 | 42.05 | 48.20 | -55.54 | -57.71% | 8 | 0 | 79.10% |
| COST240524P00840000 | 2024-05-15 10:25AM EDT | 2024-05-24 | 44.00 | 42.05 | 49.00 | -10.00 | -18.52% | 1 | 1 | 31.84% |
| COST240621P00840000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 46.90 | 48.25 | 53.00 | -45.10 | -49.02% | 6 | 0 | 21.55% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 51.00 | 55.65 | 0.00 | - | 2 | 0 | 18.82% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 66.30 | 57.15 | 63.00 | 0.00 | - | 2 | 1 | 18.03% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 41.43% |
| COST241220P00840000 | 2024-05-14 9:48AM EDT | 2024-12-20 | 79.40 | 67.00 | 70.85 | 0.00 | - | 3 | 3 | 17.28% |
| COST250117P00840000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 66.60 | 69.20 | 74.40 | -49.63 | -42.70% | 7 | 15 | 17.71% |
| COST250620P00840000 | 2024-05-16 12:20PM EDT | 2025-06-20 | 80.05 | 79.85 | 85.10 | -6.80 | -7.83% | 1 | 2 | 17.25% |
