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
59 114,38 +1 931,48 (+3,38 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 600.00 | 110.11 | 142.45 | 150.65 | 0.00 | - | 12 | 12 | 51.09% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 615.00 | 101.25 | 127.70 | 135.85 | 0.00 | - | - | 1 | 59.77% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 100.92 | 117.90 | 125.85 | 0.00 | - | - | 9 | 56.06% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 89.80 | 108.05 | 116.25 | 0.00 | - | - | 1 | 53.31% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 640.00 | 87.37 | 103.25 | 111.35 | 0.00 | - | - | 1 | 51.68% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 645.00 | 93.22 | 98.40 | 106.55 | +12.70 | +15.77% | 4 | 6 | 50.25% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 650.00 | 76.00 | 93.60 | 101.55 | 0.00 | - | 3 | 66 | 48.37% |
| COST240531C00655000 | 2024-05-02 3:33PM EDT | 655.00 | 83.20 | 88.85 | 96.95 | 0.00 | - | 11 | 79 | 47.33% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 660.00 | 67.84 | 85.55 | 92.00 | 0.00 | - | 88 | 47 | 45.53% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 665.00 | 64.33 | 79.25 | 87.20 | 0.00 | - | 60 | 21 | 44.02% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 670.00 | 52.47 | 74.40 | 82.55 | 0.00 | - | 1 | 2 | 42.76% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 680.00 | 51.95 | 67.85 | 73.15 | 0.00 | - | 1 | 4 | 39.93% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 685.00 | 46.98 | 63.05 | 67.15 | 0.00 | - | 60 | 60 | 36.18% |
| COST240531C00690000 | 2024-05-03 1:52PM EDT | 690.00 | 58.07 | 58.05 | 64.00 | +15.75 | +37.22% | 1 | 48 | 37.34% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 53.85 | 58.65 | 0.00 | - | 25 | 8 | 34.71% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 700.00 | 36.25 | 50.55 | 53.75 | 0.00 | - | 5 | 71 | 32.79% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 46.10 | 49.70 | 0.00 | - | 15 | 21 | 32.12% |
| COST240531C00710000 | 2024-05-03 3:28PM EDT | 710.00 | 44.82 | 42.75 | 47.45 | +17.02 | +61.22% | 22 | 135 | 33.88% |
| COST240531C00715000 | 2024-05-03 11:22AM EDT | 715.00 | 34.26 | 37.60 | 42.30 | +4.01 | +13.26% | 3 | 63 | 31.35% |
| COST240531C00720000 | 2024-05-03 1:52PM EDT | 720.00 | 34.00 | 35.00 | 39.15 | +4.18 | +14.02% | 18 | 78 | 31.46% |
| COST240531C00725000 | 2024-05-03 12:40PM EDT | 725.00 | 30.82 | 31.60 | 35.85 | +3.57 | +13.10% | 13 | 69 | 31.16% |
| COST240531C00730000 | 2024-05-03 3:17PM EDT | 730.00 | 30.76 | 25.80 | 31.00 | +6.99 | +29.41% | 7 | 91 | 28.74% |
| COST240531C00735000 | 2024-05-03 3:45PM EDT | 735.00 | 28.75 | 25.75 | 27.40 | +7.75 | +36.90% | 1,352 | 44 | 27.75% |
| COST240531C00740000 | 2024-05-03 3:50PM EDT | 740.00 | 26.43 | 22.85 | 24.70 | +7.48 | +39.47% | 85 | 58 | 27.69% |
| COST240531C00745000 | 2024-05-03 3:40PM EDT | 745.00 | 21.02 | 20.35 | 22.10 | +4.21 | +25.04% | 31 | 34 | 27.53% |
| COST240531C00750000 | 2024-05-03 3:49PM EDT | 750.00 | 19.27 | 17.75 | 20.95 | +4.60 | +31.36% | 96 | 323 | 28.93% |
| COST240531C00755000 | 2024-05-03 3:11PM EDT | 755.00 | 16.22 | 15.40 | 17.15 | +5.37 | +49.49% | 51 | 31 | 26.89% |
| COST240531C00760000 | 2024-05-03 3:26PM EDT | 760.00 | 14.68 | 13.55 | 15.05 | +4.77 | +48.13% | 42 | 39 | 26.69% |
| COST240531C00765000 | 2024-05-03 3:38PM EDT | 765.00 | 12.85 | 11.65 | 13.15 | +4.90 | +61.64% | 27 | 21 | 26.54% |
| COST240531C00770000 | 2024-05-03 3:53PM EDT | 770.00 | 11.50 | 9.95 | 11.45 | +3.46 | +43.03% | 23 | 51 | 26.42% |
| COST240531C00775000 | 2024-05-03 3:54PM EDT | 775.00 | 9.86 | 8.50 | 9.30 | +2.80 | +39.66% | 24 | 42 | 25.44% |
| COST240531C00780000 | 2024-05-03 3:26PM EDT | 780.00 | 7.95 | 7.30 | 7.95 | +1.96 | +32.72% | 14 | 40 | 25.32% |
| COST240531C00785000 | 2024-05-03 3:36PM EDT | 785.00 | 6.90 | 6.10 | 6.85 | +1.79 | +35.03% | 12 | 44 | 25.36% |
| COST240531C00790000 | 2024-05-03 3:26PM EDT | 790.00 | 5.74 | 5.25 | 7.00 | +1.90 | +49.48% | 23 | 37 | 27.26% |
| COST240531C00795000 | 2024-05-03 3:59PM EDT | 795.00 | 4.75 | 4.30 | 6.45 | +1.89 | +66.08% | 1 | 18 | 27.95% |
| COST240531C00800000 | 2024-05-03 3:53PM EDT | 800.00 | 4.34 | 3.70 | 5.70 | +1.14 | +35.62% | 30 | 442 | 28.17% |
| COST240531C00805000 | 2024-05-03 3:53PM EDT | 805.00 | 3.70 | 3.10 | 4.15 | +2.13 | +135.67% | 21 | 414 | 26.62% |
| COST240531C00810000 | 2024-05-03 2:46PM EDT | 810.00 | 2.91 | 2.55 | 4.60 | +1.09 | +59.89% | 30 | 18 | 28.94% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 815.00 | 1.21 | 2.13 | 2.65 | 0.00 | - | 1 | 2 | 25.78% |
| COST240531C00820000 | 2024-05-03 3:34PM EDT | 820.00 | 2.14 | 1.74 | 2.28 | +0.98 | +84.48% | 20 | 2 | 25.98% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 825.00 | 1.02 | 1.48 | 1.97 | 0.00 | - | 3 | 3 | 26.21% |
| COST240531C00830000 | 2024-05-03 3:53PM EDT | 830.00 | 1.59 | 1.31 | 1.74 | +0.67 | +72.83% | 22 | 412 | 26.57% |
| COST240531C00835000 | 2024-05-03 3:53PM EDT | 835.00 | 1.37 | 1.00 | 1.53 | +0.58 | +73.42% | 15 | 417 | 26.89% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 840.00 | 0.75 | 0.96 | 1.33 | 0.00 | - | 1 | 21 | 27.15% |
| COST240531C00850000 | 2024-05-03 9:59AM EDT | 850.00 | 0.77 | 0.57 | 1.05 | +0.22 | +40.00% | 2 | 3 | 27.87% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 860.00 | 0.47 | 0.44 | 0.85 | 0.00 | - | 1 | 2 | 28.69% |
| COST240531C00870000 | 2024-05-03 10:37AM EDT | 870.00 | 0.51 | 0.40 | 0.70 | +0.17 | +50.00% | 1 | 2 | 29.53% |
| COST240531C00890000 | 2024-04-26 10:18AM EDT | 890.00 | 0.30 | 0.18 | 0.47 | 0.00 | - | 1 | 1 | 31.03% |
| COST240531C00900000 | 2024-05-03 2:47PM EDT | 900.00 | 0.30 | 0.13 | 0.35 | +0.04 | +15.38% | 1 | 10 | 31.30% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 3.95 | 0.00 | - | - | 1 | 83.64% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 3.95 | 0.00 | - | 5 | 6 | 76.73% |
| COST240531P00520000 | 2024-05-02 3:55PM EDT | 520.00 | 0.24 | 0.00 | 2.96 | 0.00 | - | 9 | 10 | 69.65% |
| COST240531P00530000 | 2024-04-25 9:47AM EDT | 530.00 | 0.20 | 0.00 | 2.99 | 0.00 | - | 1 | 2 | 66.58% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 68.18% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 560.00 | 0.56 | 0.00 | 4.45 | 0.00 | - | 3 | 7 | 61.80% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 3 | 7 | 53.60% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 580.00 | 0.51 | 0.00 | 0.71 | 0.00 | - | 2 | 10 | 45.09% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.02 | 0.74 | 0.00 | - | 6 | 7 | 44.04% |
| COST240531P00590000 | 2024-04-26 9:59AM EDT | 590.00 | 0.62 | 0.12 | 0.56 | 0.00 | - | 6 | 7 | 40.87% |
| COST240531P00595000 | 2024-05-02 3:22PM EDT | 595.00 | 0.61 | 0.00 | 0.80 | 0.00 | - | 3 | 6 | 41.91% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 600.00 | 0.52 | 0.26 | 0.49 | -0.21 | -28.77% | 2 | 13 | 37.53% |
| COST240531P00605000 | 2024-05-03 1:40PM EDT | 605.00 | 0.69 | 0.31 | 0.65 | -0.15 | -17.86% | 1 | 17 | 37.92% |
| COST240531P00610000 | 2024-05-03 11:41AM EDT | 610.00 | 0.60 | 0.35 | 0.66 | -0.35 | -36.84% | 1 | 6 | 36.71% |
| COST240531P00615000 | 2024-05-02 2:09PM EDT | 615.00 | 0.91 | 0.42 | 0.77 | 0.00 | - | 1 | 5 | 36.34% |
| COST240531P00620000 | 2024-05-03 12:44PM EDT | 620.00 | 0.65 | 0.48 | 0.78 | -0.59 | -47.58% | 2 | 24 | 35.11% |
| COST240531P00625000 | 2024-05-03 10:32AM EDT | 625.00 | 0.87 | 0.55 | 0.85 | -0.50 | -36.50% | 2 | 20 | 34.30% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 1.58 | 0.61 | 0.96 | 0.00 | - | 5 | 13 | 33.72% |
| COST240531P00635000 | 2024-05-01 1:13PM EDT | 635.00 | 1.94 | 0.70 | 1.10 | 0.00 | - | 1 | 4 | 33.23% |
| COST240531P00640000 | 2024-05-03 1:58PM EDT | 640.00 | 1.05 | 0.81 | 1.12 | -1.07 | -50.47% | 6 | 32 | 31.97% |
| COST240531P00645000 | 2024-05-03 1:17PM EDT | 645.00 | 1.31 | 0.93 | 1.31 | -0.84 | -39.07% | 6 | 64 | 31.59% |
| COST240531P00650000 | 2024-05-03 3:43PM EDT | 650.00 | 1.25 | 1.12 | 1.35 | -0.82 | -39.61% | 46 | 29 | 30.40% |
| COST240531P00655000 | 2024-05-03 1:39PM EDT | 655.00 | 1.55 | 1.34 | 1.65 | -0.98 | -38.74% | 17 | 24 | 30.29% |
| COST240531P00660000 | 2024-05-03 2:40PM EDT | 660.00 | 1.75 | 1.55 | 1.85 | -2.40 | -57.83% | 39 | 44 | 29.63% |
| COST240531P00665000 | 2024-05-03 3:05PM EDT | 665.00 | 2.00 | 1.77 | 2.23 | -1.21 | -37.69% | 22 | 38 | 29.47% |
| COST240531P00670000 | 2024-05-03 3:32PM EDT | 670.00 | 2.24 | 1.62 | 2.44 | -1.31 | -36.90% | 24 | 127 | 28.62% |
| COST240531P00675000 | 2024-05-03 2:25PM EDT | 675.00 | 2.75 | 2.08 | 2.88 | -1.27 | -31.59% | 14 | 100 | 28.34% |
| COST240531P00680000 | 2024-05-03 3:13PM EDT | 680.00 | 2.87 | 2.70 | 3.55 | -1.88 | -39.58% | 8 | 62 | 28.45% |
| COST240531P00685000 | 2024-05-03 3:14PM EDT | 685.00 | 3.37 | 3.20 | 3.80 | -1.78 | -34.56% | 44 | 79 | 27.37% |
| COST240531P00690000 | 2024-05-03 3:38PM EDT | 690.00 | 3.86 | 3.70 | 4.40 | -2.15 | -35.77% | 13 | 36 | 26.98% |
| COST240531P00695000 | 2024-05-03 3:56PM EDT | 695.00 | 4.70 | 4.05 | 5.05 | -2.65 | -36.05% | 7 | 32 | 26.51% |
| COST240531P00700000 | 2024-05-03 3:54PM EDT | 700.00 | 5.20 | 5.05 | 5.80 | -3.00 | -36.59% | 70 | 61 | 26.06% |
| COST240531P00705000 | 2024-05-03 3:54PM EDT | 705.00 | 5.74 | 5.95 | 6.65 | -3.59 | -38.48% | 90 | 83 | 25.61% |
| COST240531P00710000 | 2024-05-03 3:43PM EDT | 710.00 | 7.03 | 6.55 | 7.70 | -3.66 | -34.24% | 42 | 393 | 25.29% |
| COST240531P00715000 | 2024-05-03 3:21PM EDT | 715.00 | 8.55 | 7.70 | 8.90 | -3.85 | -31.05% | 6 | 32 | 24.99% |
| COST240531P00720000 | 2024-05-03 3:21PM EDT | 720.00 | 9.80 | 9.10 | 10.30 | -4.35 | -30.74% | 28 | 488 | 24.77% |
| COST240531P00725000 | 2024-05-03 1:51PM EDT | 725.00 | 10.79 | 10.85 | 11.80 | -5.26 | -32.77% | 9 | 138 | 24.45% |
| COST240531P00730000 | 2024-05-03 3:17PM EDT | 730.00 | 12.51 | 12.55 | 13.50 | -5.79 | -31.64% | 21 | 72 | 24.17% |
| COST240531P00735000 | 2024-05-03 3:55PM EDT | 735.00 | 14.40 | 12.95 | 15.40 | -6.27 | -30.33% | 25 | 296 | 23.91% |
| COST240531P00745000 | 2024-05-03 3:55PM EDT | 745.00 | 18.66 | 18.80 | 19.80 | -16.14 | -46.38% | 15 | 1 | 23.40% |
| COST240531P00750000 | 2024-05-03 3:55PM EDT | 750.00 | 22.04 | 20.40 | 23.80 | -7.03 | -24.18% | 15 | 10 | 24.98% |
| COST240531P00755000 | 2024-05-03 11:57AM EDT | 755.00 | 26.42 | 23.35 | 26.10 | -23.33 | -46.89% | 5 | 7 | 24.24% |
| COST240531P00760000 | 2024-05-03 3:56PM EDT | 760.00 | 27.07 | 23.05 | 28.35 | -15.34 | -36.17% | 3 | 12 | 23.16% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 765.00 | 60.15 | 28.50 | 31.50 | 0.00 | - | 2 | 1 | 22.96% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 775.00 | 59.15 | 35.40 | 38.30 | 0.00 | - | - | 1 | 22.41% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 800.00 | 68.65 | 54.75 | 59.75 | 0.00 | - | - | 0 | 24.20% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 810.00 | 87.40 | 62.90 | 70.70 | 0.00 | - | - | 0 | 28.96% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 172.55 | 179.30 | 0.00 | - | - | 0 | 50.38% |
