La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 363,00 -78,44 (-0,14 %)
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’achat
31 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 410.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 520.00 | 0.04 | -0.20 | -83.33% | 9 | 10 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 560.00 | 0.56 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 580.00 | 0.51 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 585.00 | 0.56 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 590.00 | 0.12 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 595.00 | 0.61 | 0.00 | - | 3 | 6 |
| 151.81 | 0.00 | - | 1 | 13 | 600.00 | 0.14 | +0.04 | +40.00% | 2 | 15 |
| - | - | - | - | - | 605.00 | 0.33 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 610.00 | 0.60 | 0.00 | - | 1 | 6 |
| 101.25 | 0.00 | - | - | 1 | 615.00 | 0.27 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 620.00 | 0.45 | 0.00 | - | 1 | 26 |
| 160.74 | +59.82 | +59.27% | 1 | 9 | 625.00 | 0.18 | -0.15 | -45.45% | 10 | 23 |
| - | - | - | - | - | 630.00 | 0.44 | 0.00 | - | 1 | 14 |
| 89.80 | 0.00 | - | - | 1 | 635.00 | 0.39 | 0.00 | - | 3 | 10 |
| 87.37 | 0.00 | - | - | 1 | 640.00 | 0.40 | 0.00 | - | 7 | 34 |
| 93.22 | 0.00 | - | 4 | 4 | 645.00 | 0.35 | -0.58 | -62.37% | 3 | 66 |
| 120.35 | 0.00 | - | 1 | 66 | 650.00 | 0.40 | -0.05 | -11.11% | 14 | 40 |
| 83.20 | 0.00 | - | 11 | 79 | 655.00 | 0.41 | -0.15 | -26.79% | 1 | 33 |
| 93.13 | 0.00 | - | 1 | 48 | 660.00 | 0.66 | 0.00 | - | 17 | 44 |
| 91.79 | 0.00 | - | 1 | 20 | 665.00 | 0.71 | 0.00 | - | 4 | 30 |
| 101.35 | 0.00 | - | 1 | 2 | 670.00 | 0.62 | -0.15 | -19.48% | 3 | 111 |
| 78.61 | 0.00 | - | - | 1 | 675.00 | 0.70 | -0.25 | -26.32% | 7 | 111 |
| 91.45 | 0.00 | - | 1 | 3 | 680.00 | 0.72 | -0.27 | -27.27% | 37 | 93 |
| 88.07 | 0.00 | - | 1 | 60 | 685.00 | 0.84 | -0.23 | -21.50% | 15 | 72 |
| 79.55 | 0.00 | - | 4 | 49 | 690.00 | 0.95 | -0.30 | -24.00% | 18 | 91 |
| 37.95 | 0.00 | - | 25 | 8 | 695.00 | 1.11 | -0.25 | -18.38% | 25 | 52 |
| 36.25 | 0.00 | - | 5 | 71 | 700.00 | 1.20 | -0.38 | -24.05% | 46 | 188 |
| 33.58 | 0.00 | - | 15 | 21 | 705.00 | 1.42 | -0.58 | -29.00% | 15 | 118 |
| 63.16 | 0.00 | - | 40 | 115 | 710.00 | 1.63 | -0.57 | -25.91% | 44 | 189 |
| 69.00 | 0.00 | - | 1 | 61 | 715.00 | 1.87 | -0.95 | -33.69% | 31 | 303 |
| 67.56 | +3.23 | +5.02% | 1 | 75 | 720.00 | 2.16 | -0.78 | -26.53% | 40 | 513 |
| 63.82 | +6.77 | +11.87% | 3 | 56 | 725.00 | 2.58 | -0.84 | -24.56% | 21 | 387 |
| 60.72 | +5.87 | +10.70% | 5 | 77 | 730.00 | 2.95 | -1.10 | -27.16% | 21 | 229 |
| 54.12 | +2.81 | +5.48% | 4 | 558 | 735.00 | 3.84 | -0.90 | -18.99% | 11 | 332 |
| 50.82 | +4.43 | +9.55% | 16 | 83 | 740.00 | 4.18 | -1.46 | -25.89% | 31 | 46 |
| 46.25 | +7.04 | +17.95% | 3 | 43 | 745.00 | 5.55 | -0.92 | -14.22% | 26 | 120 |
| 43.88 | +5.08 | +13.09% | 32 | 413 | 750.00 | 5.70 | -2.08 | -26.74% | 70 | 196 |
| 38.67 | +3.42 | +9.70% | 12 | 61 | 755.00 | 6.88 | -2.08 | -23.21% | 3 | 94 |
| 35.25 | +2.75 | +8.46% | 15 | 69 | 760.00 | 8.11 | -2.49 | -23.49% | 11 | 34 |
| 33.11 | +4.41 | +15.37% | 27 | 76 | 765.00 | 9.56 | -2.64 | -21.64% | 33 | 27 |
| 29.07 | +4.07 | +16.28% | 54 | 159 | 770.00 | 11.10 | -2.95 | -21.00% | 85 | 422 |
| 25.95 | +4.01 | +18.28% | 14 | 117 | 775.00 | 12.68 | -4.12 | -24.52% | 25 | 25 |
| 23.11 | +3.36 | +17.01% | 110 | 156 | 780.00 | 14.69 | -4.11 | -21.86% | 135 | 16 |
| 21.30 | +3.94 | +22.70% | 81 | 96 | 785.00 | 17.00 | -11.70 | -40.77% | 41 | 2 |
| 18.70 | +3.39 | +22.14% | 51 | 84 | 790.00 | 19.40 | -4.79 | -19.80% | 35 | 2 |
| 15.45 | +1.90 | +14.02% | 48 | 28 | 795.00 | 22.00 | -11.46 | -34.25% | 2 | 1 |
| 14.40 | +2.74 | +23.50% | 192 | 259 | 800.00 | 26.10 | -4.40 | -14.43% | 2 | 2 |
| 12.45 | +2.37 | +23.51% | 105 | 130 | 805.00 | - | - | - | - | - |
| 10.40 | +2.02 | +24.11% | 27 | 72 | 810.00 | 87.40 | 0.00 | - | - | 0 |
| 8.90 | +1.60 | +21.92% | 8 | 13 | 815.00 | - | - | - | - | - |
| 7.84 | +1.59 | +25.44% | 9 | 82 | 820.00 | - | - | - | - | - |
| 6.02 | +0.97 | +19.21% | 8 | 32 | 825.00 | - | - | - | - | - |
| 5.50 | +1.09 | +24.72% | 107 | 127 | 830.00 | - | - | - | - | - |
| 4.59 | +0.69 | +17.69% | 88 | 111 | 835.00 | - | - | - | - | - |
| 3.83 | +0.52 | +15.71% | 12 | 41 | 840.00 | - | - | - | - | - |
| 2.89 | +0.49 | +20.42% | 107 | 507 | 850.00 | - | - | - | - | - |
| 2.10 | +0.41 | +24.26% | 18 | 347 | 860.00 | - | - | - | - | - |
| 1.45 | +0.31 | +27.19% | 1 | 37 | 870.00 | - | - | - | - | - |
| 1.19 | +0.30 | +33.71% | 5 | 16 | 880.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 10 | 2 | 890.00 | - | - | - | - | - |
| 0.59 | +0.02 | +3.51% | 2 | 118 | 900.00 | - | - | - | - | - |
| 0.42 | +0.18 | +75.00% | 1 | 4 | 920.00 | 197.25 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | - | 5 | 940.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 8 | 13 | 960.00 | - | - | - | - | - |
