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
38 777,12 -143,14 (-0,37 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 460,71 +84,18 (+0,43 %) 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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00900000 | 2024-05-16 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,137 | 75.00% |
| COST240524C00900000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 39.33% |
| COST240531C00900000 | 2024-05-16 3:19PM EDT | 2024-05-31 | 0.79 | 0.66 | 0.91 | +0.24 | +43.64% | 41 | 120 | 35.12% |
| COST240607C00900000 | 2024-05-16 3:13PM EDT | 2024-06-07 | 1.05 | 0.92 | 1.20 | +0.42 | +66.67% | 32 | 104 | 30.57% |
| COST240614C00900000 | 2024-05-15 11:55AM EDT | 2024-06-14 | 1.38 | 1.10 | 1.40 | +0.53 | +62.35% | 21 | 8 | 27.45% |
| COST240621C00900000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 1.69 | 1.60 | 1.75 | +0.44 | +35.20% | 163 | 513 | 25.82% |
| COST240719C00900000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 3.95 | 3.45 | 4.00 | +1.18 | +42.60% | 66 | 747 | 23.66% |
| COST240920C00900000 | 2024-05-16 3:10PM EDT | 2024-09-20 | 11.00 | 9.90 | 10.45 | +2.60 | +30.95% | 54 | 108 | 22.70% |
| COST241018C00900000 | 2024-05-16 11:30AM EDT | 2024-10-18 | 17.75 | 14.70 | 15.30 | +6.10 | +52.36% | 13 | 53 | 23.80% |
| COST241220C00900000 | 2024-05-16 2:03PM EDT | 2024-12-20 | 25.85 | 24.00 | 24.85 | +2.94 | +12.83% | 4 | 84 | 24.87% |
| COST250117C00900000 | 2024-05-16 1:00PM EDT | 2025-01-17 | 31.00 | 27.25 | 28.35 | +5.15 | +19.92% | 31 | 272 | 24.97% |
| COST250321C00900000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 32.70 | 36.35 | 40.20 | 0.00 | - | 1 | 19 | 26.78% |
| COST250620C00900000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 48.75 | 49.25 | 53.50 | +1.00 | +2.09% | 1 | 55 | 27.79% |
| COST260116C00900000 | 2024-05-16 12:13PM EDT | 2026-01-16 | 81.00 | 74.80 | 81.05 | +9.00 | +12.50% | 12 | 55 | 29.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-05-16 11:42AM EDT | 2024-05-17 | 99.50 | 102.10 | 108.20 | -87.35 | -46.75% | 16 | 0 | 144.97% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 102.10 | 109.00 | 0.00 | - | 2 | 0 | 56.86% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 102.05 | 109.80 | 0.00 | - | 2 | 0 | 28.97% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 102.00 | 110.85 | 0.00 | - | 3 | 0 | 23.55% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 105.00 | 113.35 | 0.00 | - | 5 | 5 | 17.47% |
| COST241220P00900000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 136.10 | 109.30 | 115.50 | 0.00 | - | - | 0 | 16.19% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 109.65 | 115.20 | 0.00 | - | 1 | 1 | 15.06% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 38.77% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 139.01 | 125.10 | 132.20 | 0.00 | - | 2 | 1 | 15.03% |
