La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 961,35 +145,43 (+0,38 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 313,30 +10,40 (+0,45 %) Bitcoin EUR
54 141,65 -2 404,80 (-4,25 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 309.45 | 317.35 | 0.00 | - | - | 1 | 362.84% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 180.25 | 188.75 | 0.00 | - | 1 | 0 | 131.25% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 149.50 | 157.70 | 0.00 | - | 1 | 0 | 180.88% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 94.60 | 103.20 | 0.00 | - | 9 | 2 | 128.83% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 90.35 | 99.00 | 0.00 | - | 20 | 6 | 75.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 85.35 | 94.00 | 0.00 | - | 1 | 0 | 71.39% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 79.65 | 87.55 | 0.00 | - | 1 | 0 | 107.50% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 75.75 | 83.95 | 0.00 | - | 1 | 0 | 68.60% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 64.80 | 74.00 | 0.00 | - | 5 | 5 | 103.39% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 59.80 | 68.65 | 0.00 | - | 30 | 1 | 95.47% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 49.70 | 59.00 | 0.00 | - | 1 | 34 | 86.93% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 39.60 | 47.70 | 0.00 | - | 21 | 17 | 67.51% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 35.45 | 44.10 | 0.00 | - | 5 | 5 | 70.62% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 30.00 | 39.00 | 0.00 | - | 1 | 3 | 64.27% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 25.20 | 34.20 | 0.00 | - | 1 | 9 | 59.42% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 20.65 | 29.50 | 0.00 | - | 6 | 67 | 54.83% |
| COST240503C00705000 | 2024-05-01 1:07PM EDT | 705.00 | 19.06 | 16.20 | 23.95 | -0.57 | -2.90% | 4 | 78 | 45.89% |
| COST240503C00707500 | 2024-05-01 11:21AM EDT | 707.50 | 14.72 | 14.95 | 21.05 | -0.18 | -1.21% | 2 | 45 | 40.81% |
| COST240503C00710000 | 2024-05-01 12:30PM EDT | 710.00 | 15.90 | 11.25 | 19.60 | +1.75 | +12.37% | 6 | 218 | 42.32% |
| COST240503C00712500 | 2024-05-01 12:30PM EDT | 712.50 | 13.55 | 10.30 | 17.55 | +0.70 | +5.45% | 39 | 90 | 40.78% |
| COST240503C00715000 | 2024-05-01 1:58PM EDT | 715.00 | 10.60 | 7.00 | 12.80 | -0.26 | -2.39% | 96 | 182 | 27.62% |
| COST240503C00717500 | 2024-05-01 12:13PM EDT | 717.50 | 9.55 | 5.50 | 13.75 | -0.05 | -0.52% | 71 | 151 | 38.21% |
| COST240503C00720000 | 2024-05-01 1:38PM EDT | 720.00 | 7.80 | 6.00 | 8.60 | +0.18 | +2.36% | 221 | 387 | 23.71% |
| COST240503C00722500 | 2024-05-01 1:34PM EDT | 722.50 | 6.38 | 5.30 | 6.70 | -0.31 | -4.63% | 170 | 195 | 21.92% |
| COST240503C00725000 | 2024-05-01 2:00PM EDT | 725.00 | 5.35 | 4.70 | 5.30 | +0.35 | +7.00% | 223 | 854 | 21.47% |
| COST240503C00727500 | 2024-05-01 1:54PM EDT | 727.50 | 3.30 | 0.35 | 5.00 | -0.40 | -10.81% | 83 | 216 | 24.60% |
| COST240503C00730000 | 2024-05-01 2:00PM EDT | 730.00 | 3.10 | 1.95 | 3.25 | +0.05 | +1.64% | 549 | 1,426 | 21.42% |
| COST240503C00732500 | 2024-05-01 1:25PM EDT | 732.50 | 2.05 | 1.43 | 2.36 | -0.15 | -6.82% | 233 | 587 | 20.90% |
| COST240503C00735000 | 2024-05-01 1:35PM EDT | 735.00 | 1.65 | 1.34 | 1.72 | +0.06 | +3.77% | 174 | 392 | 20.76% |
| COST240503C00737500 | 2024-05-01 1:54PM EDT | 737.50 | 0.93 | 0.49 | 1.10 | -0.42 | -31.11% | 100 | 213 | 19.89% |
| COST240503C00740000 | 2024-05-01 2:02PM EDT | 740.00 | 0.74 | 0.61 | 0.87 | -0.18 | -21.95% | 126 | 589 | 20.70% |
| COST240503C00742500 | 2024-05-01 1:05PM EDT | 742.50 | 0.48 | 0.44 | 0.67 | -0.15 | -23.81% | 52 | 182 | 21.31% |
| COST240503C00745000 | 2024-05-01 2:01PM EDT | 745.00 | 0.43 | 0.28 | 0.45 | -0.04 | -8.51% | 67 | 813 | 21.22% |
| COST240503C00747500 | 2024-05-01 1:47PM EDT | 747.50 | 0.27 | 0.05 | 1.24 | -0.05 | -15.62% | 43 | 106 | 30.12% |
| COST240503C00750000 | 2024-05-01 1:48PM EDT | 750.00 | 0.18 | 0.12 | 0.23 | -0.02 | -10.00% | 77 | 669 | 21.83% |
| COST240503C00752500 | 2024-05-01 1:37PM EDT | 752.50 | 0.15 | 0.05 | 0.21 | -0.01 | -6.25% | 24 | 1,162 | 23.12% |
| COST240503C00755000 | 2024-05-01 1:09PM EDT | 755.00 | 0.11 | 0.06 | 0.20 | +0.01 | +10.00% | 28 | 1,123 | 24.56% |
| COST240503C00760000 | 2024-05-01 1:37PM EDT | 760.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 67 | 420 | 24.90% |
| COST240503C00765000 | 2024-04-30 3:00PM EDT | 765.00 | 0.07 | 0.02 | 4.30 | 0.00 | - | 7 | 229 | 52.14% |
| COST240503C00770000 | 2024-05-01 1:56PM EDT | 770.00 | 0.07 | 0.05 | 4.30 | -0.01 | -12.50% | 6 | 66 | 56.51% |
| COST240503C00775000 | 2024-05-01 1:37PM EDT | 775.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 16 | 146 | 32.42% |
| COST240503C00780000 | 2024-05-01 9:52AM EDT | 780.00 | 0.58 | 0.01 | 0.20 | +0.42 | +262.50% | 1 | 101 | 39.80% |
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 785.00 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 1 | 104 | 39.70% |
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 790.00 | 0.09 | 0.01 | 0.16 | +0.04 | +80.00% | 1 | 59 | 44.04% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 11 | 116 | 48.63% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 43 | 42.97% |
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 805.00 | 0.01 | 0.01 | 4.30 | -0.49 | -98.00% | 2 | 3 | 83.62% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 22 | 63 | 51.86% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 51.76% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | 1 | 21 | 97.75% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.01 | 4.30 | 0.00 | - | 1 | 2 | 101.15% |
| COST240503C00835000 | 2024-04-30 3:47PM EDT | 835.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 50.78% |
| COST240503C00840000 | 2024-05-01 11:01AM EDT | 840.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 96 | 54.69% |
| COST240503C00850000 | 2024-05-01 10:54AM EDT | 850.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 127 | 60.16% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 121 | 75.00% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 20 | 130.76% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | 11 | 11 | 133.47% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 148.78% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 201.56% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 327.69% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 246.53% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 147.71% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 78.13% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 9 | 14 | 144.46% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 11 | 93.95% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 4 | 76 | 131.30% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 59 | 60 | 74.02% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 30 | 50 | 82.32% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 75.29% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 27 | 68.36% |
| COST240503P00625000 | 2024-04-30 10:43AM EDT | 625.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 28 | 62.50% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 44 | 59.38% |
| COST240503P00635000 | 2024-05-01 9:54AM EDT | 635.00 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 1 | 40 | 58.79% |
| COST240503P00640000 | 2024-04-30 9:55AM EDT | 640.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 78 | 59.18% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 1 | 85 | 50.39% |
| COST240503P00650000 | 2024-05-01 9:43AM EDT | 650.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 5 | 164 | 47.85% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.01 | 4.35 | 0.00 | - | 1 | 53 | 83.02% |
| COST240503P00660000 | 2024-05-01 12:46PM EDT | 660.00 | 0.04 | 0.01 | 1.29 | -0.04 | -50.00% | 5 | 257 | 59.62% |
| COST240503P00665000 | 2024-05-01 12:58PM EDT | 665.00 | 0.05 | 0.01 | 4.35 | -0.01 | -16.67% | 11 | 154 | 73.46% |
| COST240503P00670000 | 2024-05-01 12:16PM EDT | 670.00 | 0.10 | 0.04 | 0.11 | +0.05 | +100.00% | 4 | 201 | 38.57% |
| COST240503P00675000 | 2024-05-01 1:29PM EDT | 675.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 16 | 214 | 33.89% |
| COST240503P00680000 | 2024-05-01 1:38PM EDT | 680.00 | 0.06 | 0.02 | 1.00 | -0.05 | -45.45% | 18 | 243 | 48.02% |
| COST240503P00685000 | 2024-05-01 1:29PM EDT | 685.00 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 23 | 487 | 29.64% |
| COST240503P00690000 | 2024-05-01 1:41PM EDT | 690.00 | 0.11 | 0.04 | 0.14 | -0.11 | -50.00% | 19 | 403 | 26.61% |
| COST240503P00695000 | 2024-05-01 1:27PM EDT | 695.00 | 0.18 | 0.05 | 0.64 | -0.14 | -43.75% | 69 | 501 | 31.18% |
| COST240503P00700000 | 2024-05-01 1:56PM EDT | 700.00 | 0.32 | 0.21 | 0.36 | -0.13 | -28.89% | 343 | 1,826 | 23.66% |
| COST240503P00705000 | 2024-05-01 1:40PM EDT | 705.00 | 0.55 | 0.26 | 0.85 | -0.33 | -37.50% | 130 | 617 | 24.44% |
| COST240503P00707500 | 2024-05-01 1:59PM EDT | 707.50 | 0.70 | 0.60 | 0.85 | -0.37 | -34.58% | 25 | 186 | 22.11% |
| COST240503P00710000 | 2024-05-01 1:38PM EDT | 710.00 | 1.06 | 0.84 | 1.12 | -0.30 | -22.06% | 217 | 482 | 21.57% |
| COST240503P00712500 | 2024-05-01 1:43PM EDT | 712.50 | 1.38 | 1.18 | 1.50 | -0.57 | -29.23% | 63 | 160 | 21.20% |
| COST240503P00715000 | 2024-05-01 2:00PM EDT | 715.00 | 1.70 | 1.64 | 1.98 | -0.70 | -29.17% | 337 | 372 | 20.80% |
| COST240503P00717500 | 2024-05-01 2:00PM EDT | 717.50 | 2.33 | 1.80 | 3.30 | -0.87 | -25.97% | 109 | 327 | 23.47% |
| COST240503P00720000 | 2024-05-01 1:48PM EDT | 720.00 | 3.64 | 3.00 | 3.40 | -0.51 | -12.29% | 144 | 285 | 20.24% |
| COST240503P00722500 | 2024-05-01 1:58PM EDT | 722.50 | 4.55 | 2.50 | 7.80 | -0.90 | -16.51% | 113 | 208 | 33.20% |
| COST240503P00725000 | 2024-05-01 1:20PM EDT | 725.00 | 6.27 | 5.05 | 5.75 | -0.43 | -6.42% | 182 | 946 | 20.64% |
| COST240503P00727500 | 2024-05-01 1:55PM EDT | 727.50 | 7.60 | 6.25 | 7.00 | -1.00 | -11.63% | 51 | 135 | 20.06% |
| COST240503P00730000 | 2024-05-01 12:35PM EDT | 730.00 | 8.25 | 4.15 | 10.15 | -2.45 | -22.90% | 29 | 368 | 26.44% |
| COST240503P00732500 | 2024-04-30 2:34PM EDT | 732.50 | 12.65 | 5.95 | 14.10 | 0.00 | - | 2 | 45 | 35.92% |
| COST240503P00735000 | 2024-05-01 12:33PM EDT | 735.00 | 12.71 | 7.35 | 16.00 | -1.44 | -10.18% | 27 | 253 | 36.96% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 9.70 | 17.80 | 0.00 | - | 2 | 6 | 37.26% |
| COST240503P00740000 | 2024-05-01 11:53AM EDT | 740.00 | 17.87 | 12.45 | 20.00 | -5.18 | -22.47% | 3 | 63 | 39.03% |
| COST240503P00742500 | 2024-04-30 12:34PM EDT | 742.50 | 22.07 | 13.95 | 22.45 | 0.00 | - | 6 | 8 | 41.77% |
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 745.00 | 24.47 | 17.00 | 25.50 | 0.00 | - | 6 | 10 | 47.25% |
| COST240503P00750000 | 2024-05-01 10:07AM EDT | 750.00 | 32.00 | 21.40 | 30.80 | +5.88 | +22.51% | 1 | 14 | 54.38% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 24.40 | 32.85 | 0.00 | - | 1 | 0 | 54.91% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 26.35 | 35.00 | 0.00 | - | 1 | 0 | 55.76% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 31.45 | 40.00 | 0.00 | - | 2 | 0 | 60.88% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 36.60 | 45.80 | 0.00 | - | 1 | 0 | 70.22% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 71.35 | 80.60 | 0.00 | - | - | 0 | 54.49% |
