La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 566,57 +3 474,56 (+6,31 %)
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 :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-05-03 3:09PM EDT | 550.00 | 194.62 | 191.80 | 198.00 | +32.85 | +20.31% | 1 | 1 | 112.60% |
| COST240510C00615000 | 2024-05-03 3:12PM EDT | 615.00 | 131.38 | 127.00 | 133.10 | +33.87 | +34.73% | 1 | 1 | 78.03% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 117.00 | 123.10 | 0.00 | - | 1 | 1 | 72.49% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 102.15 | 108.15 | 0.00 | - | 14 | 14 | 65.33% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 86.85 | 93.30 | 0.00 | - | 30 | 6 | 56.32% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 82.10 | 88.15 | 0.00 | - | 3 | 1 | 54.07% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 77.00 | 83.20 | 0.00 | - | 3 | 2 | 51.10% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 71.80 | 78.20 | 0.00 | - | 3 | 8 | 67.22% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 675.00 | 51.30 | 67.00 | 73.20 | 0.00 | - | 3 | 53 | 63.83% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 62.05 | 68.25 | 0.00 | - | 1 | 1 | 60.64% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 57.10 | 63.25 | 0.00 | - | 1 | 1 | 57.20% |
| COST240510C00690000 | 2024-05-02 1:44PM EDT | 690.00 | 40.24 | 52.20 | 58.25 | 0.00 | - | 1 | 9 | 53.73% |
| COST240510C00695000 | 2024-05-01 3:32PM EDT | 695.00 | 33.55 | 47.10 | 53.30 | 0.00 | - | 1 | 2 | 50.44% |
| COST240510C00700000 | 2024-05-02 10:47AM EDT | 700.00 | 29.55 | 42.15 | 48.45 | 0.00 | - | 9 | 107 | 47.48% |
| COST240510C00705000 | 2024-05-02 12:51PM EDT | 705.00 | 25.50 | 37.20 | 43.45 | 0.00 | - | 10 | 71 | 43.87% |
| COST240510C00707500 | 2024-05-01 3:53PM EDT | 707.50 | 20.68 | 34.55 | 41.00 | 0.00 | - | 11 | 15 | 42.23% |
| COST240510C00710000 | 2024-05-03 1:50PM EDT | 710.00 | 32.26 | 32.30 | 38.60 | +15.05 | +87.45% | 22 | 124 | 40.74% |
| COST240510C00712500 | 2024-05-03 12:39PM EDT | 712.50 | 29.13 | 29.85 | 36.10 | +5.13 | +21.37% | 1 | 27 | 38.87% |
| COST240510C00715000 | 2024-05-03 3:12PM EDT | 715.00 | 31.55 | 28.15 | 33.60 | +12.05 | +61.79% | 26 | 182 | 36.98% |
| COST240510C00717500 | 2024-05-03 12:03PM EDT | 717.50 | 24.39 | 25.45 | 31.35 | +5.99 | +32.55% | 2 | 118 | 35.87% |
| COST240510C00720000 | 2024-05-03 3:41PM EDT | 720.00 | 26.50 | 23.70 | 29.05 | +9.68 | +57.55% | 102 | 244 | 34.54% |
| COST240510C00722500 | 2024-05-03 3:52PM EDT | 722.50 | 25.00 | 21.95 | 25.45 | +11.05 | +79.21% | 4 | 86 | 29.10% |
| COST240510C00725000 | 2024-05-03 3:40PM EDT | 725.00 | 21.60 | 18.80 | 22.70 | +9.20 | +74.19% | 25 | 375 | 26.36% |
| COST240510C00727500 | 2024-05-03 3:55PM EDT | 727.50 | 19.68 | 17.20 | 22.40 | +8.28 | +72.63% | 17 | 76 | 30.83% |
| COST240510C00730000 | 2024-05-03 3:59PM EDT | 730.00 | 16.95 | 14.60 | 18.50 | +7.45 | +78.42% | 306 | 532 | 24.71% |
| COST240510C00732500 | 2024-05-03 3:46PM EDT | 732.50 | 15.76 | 12.80 | 16.30 | +8.16 | +107.37% | 31 | 134 | 23.38% |
| COST240510C00735000 | 2024-05-03 3:57PM EDT | 735.00 | 12.25 | 12.00 | 13.30 | +5.50 | +81.48% | 265 | 191 | 19.78% |
| COST240510C00740000 | 2024-05-03 3:56PM EDT | 740.00 | 9.25 | 9.10 | 9.80 | +4.16 | +81.73% | 480 | 440 | 18.77% |
| COST240510C00745000 | 2024-05-03 3:59PM EDT | 745.00 | 6.50 | 6.50 | 7.00 | +3.18 | +95.78% | 513 | 205 | 18.32% |
| COST240510C00750000 | 2024-05-03 3:59PM EDT | 750.00 | 4.40 | 4.40 | 4.75 | +2.22 | +101.83% | 995 | 360 | 17.94% |
| COST240510C00755000 | 2024-05-03 3:59PM EDT | 755.00 | 3.00 | 2.76 | 3.20 | +1.62 | +117.39% | 395 | 130 | 18.06% |
| COST240510C00760000 | 2024-05-03 3:58PM EDT | 760.00 | 1.89 | 1.74 | 2.02 | +1.13 | +148.68% | 368 | 280 | 17.97% |
| COST240510C00765000 | 2024-05-03 3:58PM EDT | 765.00 | 1.29 | 1.02 | 1.37 | +0.75 | +138.89% | 368 | 148 | 18.59% |
| COST240510C00770000 | 2024-05-03 3:57PM EDT | 770.00 | 0.72 | 0.60 | 0.85 | +0.39 | +118.18% | 222 | 154 | 18.79% |
| COST240510C00775000 | 2024-05-03 3:59PM EDT | 775.00 | 0.45 | 0.37 | 0.52 | +0.22 | +95.65% | 298 | 45 | 19.04% |
| COST240510C00780000 | 2024-05-03 3:56PM EDT | 780.00 | 0.29 | 0.22 | 0.34 | +0.11 | +61.11% | 395 | 187 | 19.63% |
| COST240510C00785000 | 2024-05-03 3:56PM EDT | 785.00 | 0.20 | 0.15 | 0.24 | +0.06 | +42.86% | 12 | 45 | 20.46% |
| COST240510C00790000 | 2024-05-03 3:20PM EDT | 790.00 | 0.13 | 0.09 | 0.18 | +0.01 | +8.33% | 13 | 27 | 21.44% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 795.00 | 0.14 | 0.05 | 0.14 | +0.04 | +40.00% | 1 | 28 | 22.46% |
| COST240510C00800000 | 2024-05-03 3:51PM EDT | 800.00 | 0.06 | 0.03 | 0.08 | -0.08 | -57.14% | 38 | 18 | 22.51% |
| COST240510C00805000 | 2024-05-03 3:40PM EDT | 805.00 | 0.08 | 0.02 | 0.09 | -0.06 | -42.86% | 1 | 10 | 24.51% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 3 | 28 | 26.17% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 815.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 27.44% |
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 820.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 54.57% |
| COST240510C00825000 | 2024-05-03 2:19PM EDT | 825.00 | 0.01 | 0.01 | 0.63 | -0.25 | -96.15% | 4 | 4 | 41.36% |
| COST240510C00830000 | 2024-05-01 12:23PM EDT | 830.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 31.64% |
| COST240510C00835000 | 2024-05-02 2:50PM EDT | 835.00 | 0.07 | 0.00 | 2.43 | 0.00 | - | 66 | 92 | 51.23% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 840.00 | 0.06 | 0.00 | 2.31 | 0.00 | - | 10 | 11 | 52.76% |
| COST240510C00850000 | 2024-05-03 3:46PM EDT | 850.00 | 0.02 | 0.00 | 1.50 | -0.18 | -90.00% | 1 | 1 | 52.42% |
| COST240510C00860000 | 2024-05-03 1:17PM EDT | 860.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 301 | 283 | 47.17% |
| COST240510C00890000 | 2024-05-01 3:17PM EDT | 890.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 0 | 66.77% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | - | 1 | 58.55% |
| COST240510C00910000 | 2024-05-01 1:49PM EDT | 910.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 51.37% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 137.50% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 64.06% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 113.56% |
| COST240510P00580000 | 2024-05-01 11:01AM EDT | 580.00 | 0.58 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 107.37% |
| COST240510P00590000 | 2024-04-30 2:48PM EDT | 590.00 | 0.05 | 0.00 | 3.45 | 0.00 | - | 1 | 7 | 99.32% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 595.00 | 0.06 | 0.00 | 2.55 | 0.00 | - | 5 | 6 | 90.92% |
| COST240510P00600000 | 2024-05-01 3:36PM EDT | 600.00 | 0.06 | 0.00 | 1.96 | 0.00 | - | 30 | 39 | 83.98% |
| COST240510P00605000 | 2024-05-03 3:57PM EDT | 605.00 | 0.06 | 0.00 | 0.38 | -0.30 | -83.33% | 1 | 2 | 63.67% |
| COST240510P00610000 | 2024-05-03 2:17PM EDT | 610.00 | 0.01 | 0.00 | 3.20 | -0.42 | -97.67% | 10 | 10 | 86.11% |
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 615.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 45 | 63 | 61.18% |
| COST240510P00620000 | 2024-05-03 10:43AM EDT | 620.00 | 0.03 | 0.00 | 0.28 | -0.09 | -75.00% | 2 | 39 | 54.79% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.01 | 1.53 | 0.00 | - | 1 | 5 | 67.43% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 74.51% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 635.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 48.83% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 11 | 69 | 44.43% |
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 645.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 28 | 45.22% |
| COST240510P00650000 | 2024-05-03 3:41PM EDT | 650.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 43 | 125 | 37.99% |
| COST240510P00655000 | 2024-05-02 3:35PM EDT | 655.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 48 | 80 | 38.28% |
| COST240510P00660000 | 2024-05-01 3:16PM EDT | 660.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 24 | 70 | 36.62% |
| COST240510P00665000 | 2024-05-03 3:12PM EDT | 665.00 | 0.03 | 0.02 | 0.11 | -0.08 | -72.73% | 5 | 112 | 34.62% |
| COST240510P00670000 | 2024-05-03 1:10PM EDT | 670.00 | 0.06 | 0.00 | 0.12 | -0.09 | -60.00% | 68 | 155 | 32.91% |
| COST240510P00675000 | 2024-05-03 2:27PM EDT | 675.00 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 23 | 317 | 29.79% |
| COST240510P00680000 | 2024-05-03 3:18PM EDT | 680.00 | 0.07 | 0.05 | 0.27 | -0.08 | -53.33% | 19 | 262 | 32.42% |
| COST240510P00685000 | 2024-05-03 3:59PM EDT | 685.00 | 0.07 | 0.03 | 0.12 | -0.14 | -66.67% | 95 | 142 | 26.76% |
| COST240510P00690000 | 2024-05-03 3:51PM EDT | 690.00 | 0.08 | 0.05 | 0.14 | -0.22 | -73.33% | 40 | 205 | 25.24% |
| COST240510P00695000 | 2024-05-03 3:52PM EDT | 695.00 | 0.12 | 0.09 | 0.16 | -0.33 | -73.33% | 115 | 187 | 23.58% |
| COST240510P00700000 | 2024-05-03 3:57PM EDT | 700.00 | 0.18 | 0.15 | 0.18 | -0.50 | -73.53% | 364 | 1,610 | 21.83% |
| COST240510P00705000 | 2024-05-03 3:57PM EDT | 705.00 | 0.25 | 0.19 | 0.29 | -0.73 | -74.49% | 135 | 137 | 21.31% |
| COST240510P00707500 | 2024-05-03 3:53PM EDT | 707.50 | 0.22 | 0.22 | 0.35 | -0.98 | -81.67% | 253 | 31 | 20.85% |
| COST240510P00710000 | 2024-05-03 3:56PM EDT | 710.00 | 0.35 | 0.30 | 0.42 | -1.06 | -75.18% | 264 | 142 | 20.37% |
| COST240510P00712500 | 2024-05-03 3:52PM EDT | 712.50 | 0.36 | 0.38 | 0.51 | -1.26 | -77.78% | 36 | 68 | 19.93% |
| COST240510P00715000 | 2024-05-03 3:55PM EDT | 715.00 | 0.49 | 0.38 | 0.62 | -1.56 | -76.10% | 241 | 285 | 19.48% |
| COST240510P00717500 | 2024-05-03 3:59PM EDT | 717.50 | 0.65 | 0.11 | 0.76 | -1.69 | -72.22% | 260 | 42 | 19.08% |
| COST240510P00720000 | 2024-05-03 3:57PM EDT | 720.00 | 0.89 | 0.78 | 0.90 | -2.46 | -73.43% | 763 | 218 | 18.49% |
| COST240510P00722500 | 2024-05-03 3:55PM EDT | 722.50 | 1.17 | 0.85 | 1.17 | -2.53 | -68.38% | 103 | 216 | 18.40% |
| COST240510P00725000 | 2024-05-03 3:55PM EDT | 725.00 | 1.35 | 1.25 | 1.46 | -3.15 | -70.00% | 340 | 193 | 18.12% |
| COST240510P00727500 | 2024-05-03 3:52PM EDT | 727.50 | 1.34 | 1.43 | 1.76 | -4.36 | -76.49% | 156 | 65 | 17.63% |
| COST240510P00730000 | 2024-05-03 3:58PM EDT | 730.00 | 2.10 | 1.95 | 2.24 | -4.50 | -68.18% | 774 | 312 | 17.54% |
| COST240510P00732500 | 2024-05-03 3:56PM EDT | 732.50 | 2.70 | 2.38 | 2.76 | -5.07 | -65.25% | 117 | 79 | 17.26% |
| COST240510P00735000 | 2024-05-03 3:56PM EDT | 735.00 | 3.33 | 3.00 | 3.40 | -6.22 | -65.13% | 215 | 22 | 17.05% |
| COST240510P00740000 | 2024-05-03 3:58PM EDT | 740.00 | 5.05 | 4.50 | 5.05 | -5.95 | -54.09% | 374 | 82 | 16.65% |
| COST240510P00745000 | 2024-05-03 3:58PM EDT | 745.00 | 7.35 | 6.75 | 7.15 | -7.58 | -50.77% | 179 | 28 | 16.01% |
| COST240510P00750000 | 2024-05-03 3:54PM EDT | 750.00 | 9.95 | 9.65 | 10.05 | -8.15 | -45.03% | 28 | 7 | 15.88% |
| COST240510P00755000 | 2024-05-03 3:55PM EDT | 755.00 | 12.51 | 11.95 | 14.30 | -13.84 | -52.52% | 5 | 3 | 18.06% |
| COST240510P00760000 | 2024-05-03 3:54PM EDT | 760.00 | 17.78 | 15.85 | 18.35 | -13.94 | -43.95% | 120 | 1 | 18.76% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 42.55 | 48.65 | 0.00 | - | 2 | 0 | 38.04% |
