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
56 587,45 +185,17 (+0,33 %)
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
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | - | - | - | 215.00 | 0.13 | 0.00 | - | 1 | 375 |
| 491.70 | 0.00 | - | 4 | 7 | 225.00 | 0.01 | 0.00 | - | 2 | 79 |
| 314.00 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | 0.00 | - | 18 | 290 |
| 497.08 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 122 |
| 438.00 | 0.00 | - | 4 | 7 | 240.00 | 0.15 | 0.00 | - | 5 | 80 |
| 443.83 | 0.00 | - | 5 | 18 | 245.00 | 0.16 | 0.00 | - | 5 | 95 |
| 429.92 | 0.00 | - | 1 | 3 | 250.00 | 0.08 | 0.00 | - | 12 | 122 |
| 477.25 | 0.00 | - | 1 | 3 | 255.00 | 0.05 | 0.00 | - | 11 | 105 |
| 386.48 | 0.00 | - | 1 | 11 | 260.00 | 0.09 | 0.00 | - | 2 | 99 |
| 452.15 | 0.00 | - | 1 | 8 | 265.00 | 0.08 | 0.00 | - | 9 | 79 |
| 268.65 | 0.00 | - | 1 | 3 | 270.00 | 0.12 | 0.00 | - | 9 | 114 |
| 282.77 | 0.00 | - | - | - | 275.00 | 0.09 | 0.00 | - | 8 | 66 |
| 399.18 | 0.00 | - | 1 | 9 | 280.00 | 0.15 | 0.00 | - | 2 | 79 |
| 271.72 | 0.00 | - | - | - | 285.00 | 0.10 | 0.00 | - | 32 | 170 |
| 282.77 | 0.00 | - | 1 | 37 | 290.00 | 0.18 | 0.00 | - | 7 | 103 |
| 423.50 | 0.00 | - | 12 | 30 | 295.00 | 0.10 | 0.00 | - | 3 | 75 |
| 271.72 | 0.00 | - | 5 | 28 | 300.00 | 0.19 | 0.00 | - | 6 | 176 |
| 413.10 | 0.00 | - | 5 | 33 | 305.00 | 0.10 | 0.00 | - | 2 | 89 |
| 252.62 | 0.00 | - | 12 | 41 | 310.00 | 0.24 | 0.00 | - | 5 | 155 |
| 245.00 | 0.00 | - | - | - | 315.00 | 0.09 | 0.00 | - | 2 | 43 |
| 243.88 | 0.00 | - | 8 | 28 | 320.00 | 0.27 | 0.00 | - | 4 | 91 |
| 425.47 | 0.00 | - | 1 | 7 | 325.00 | 0.19 | 0.00 | - | 6 | 44 |
| 393.59 | 0.00 | - | 1 | 1 | 330.00 | 0.04 | 0.00 | - | 5 | 5 |
| 377.95 | 0.00 | - | 2 | 17 | 335.00 | 0.05 | 0.00 | - | 1 | 362 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 0.07 | 0.00 | - | 3 | 3 |
| 161.20 | 0.00 | - | - | - | 345.00 | 0.07 | 0.00 | - | 6 | 84 |
| 360.00 | 0.00 | - | 1 | 13 | 350.00 | 0.08 | 0.00 | - | 3 | 11 |
| 212.52 | 0.00 | - | - | - | 355.00 | 0.05 | 0.00 | - | 5 | 738 |
| 391.32 | 0.00 | - | 4 | 1 | 360.00 | 0.07 | 0.00 | - | 3 | 3 |
| 173.61 | 0.00 | - | - | - | 365.00 | 0.10 | 0.00 | - | 8 | 1,417 |
| 212.52 | 0.00 | - | 2 | 13 | 370.00 | 0.16 | 0.00 | - | 1 | 8 |
| 374.23 | 0.00 | - | 1 | 14 | 375.00 | 0.04 | 0.00 | - | 5 | 325 |
| 173.61 | 0.00 | - | 2 | 25 | 380.00 | 0.10 | 0.00 | - | 3 | 3 |
| 348.80 | 0.00 | - | 3 | 35 | 385.00 | 0.05 | 0.00 | - | 4 | 916 |
| 183.58 | 0.00 | - | 10 | 14 | 390.00 | 0.04 | 0.00 | - | 5 | 6 |
| 164.17 | 0.00 | - | - | - | 395.00 | 0.03 | 0.00 | - | 2 | 164 |
| 338.33 | 0.00 | - | 1 | 1 | 400.00 | 0.20 | 0.00 | - | 1 | 23 |
| 259.00 | 0.00 | - | - | 33 | 405.00 | 0.15 | 0.00 | - | 5 | 1,055 |
| 164.17 | 0.00 | - | 2 | 39 | 410.00 | 0.43 | 0.00 | - | 2 | 1 |
| 325.00 | 0.00 | - | 10 | 10 | 415.00 | 0.04 | 0.00 | - | 1 | 521 |
| 266.50 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | 0.00 | - | 2 | 20 |
| 234.65 | 0.00 | - | 1 | 27 | 425.00 | 0.10 | 0.00 | - | 2 | 166 |
| 165.05 | 0.00 | - | 1 | 11 | 430.00 | 0.20 | 0.00 | - | 3 | 6 |
| 303.12 | 0.00 | - | 2 | 50 | 435.00 | 0.04 | -0.01 | -20.00% | 1 | 723 |
| 143.40 | 0.00 | - | 2 | 27 | 440.00 | 0.15 | 0.00 | - | 1 | 2 |
| 279.90 | 0.00 | - | 1 | 170 | 445.00 | 0.20 | 0.00 | - | 1 | 236 |
| 240.13 | 0.00 | - | 1 | 1 | 450.00 | 0.61 | 0.00 | - | 1 | 5 |
| 251.18 | 0.00 | - | 1 | 28 | 455.00 | 0.06 | 0.00 | - | 1 | 359 |
| 228.24 | 0.00 | - | 2 | 174 | 460.00 | 0.61 | 0.00 | - | 1 | 3 |
| 221.19 | 0.00 | - | 1 | 57 | 465.00 | 0.40 | 0.00 | - | 1 | 185 |
| 155.00 | 0.00 | - | 4 | 28 | 470.00 | 0.20 | 0.00 | - | 1 | 70 |
| 295.85 | 0.00 | - | 3 | 40 | 475.00 | 0.05 | -0.23 | -82.14% | 4 | 669 |
| 148.40 | 0.00 | - | 1 | 67 | 480.00 | 0.20 | 0.00 | - | 1 | 40 |
| 255.00 | 0.00 | - | 6 | 86 | 485.00 | 0.05 | -0.06 | -54.55% | 4 | 723 |
| 269.53 | 0.00 | - | 15 | 5 | 490.00 | 0.04 | -0.17 | -80.95% | 1 | 26 |
| 276.39 | 0.00 | - | 6 | 63 | 495.00 | 0.46 | 0.00 | - | 2 | 408 |
| 209.20 | 0.00 | - | 5 | 18 | 500.00 | 0.48 | +0.39 | +433.33% | 7 | 151 |
| 268.50 | 0.00 | - | 10 | 218 | 505.00 | 0.20 | 0.00 | - | 13 | 348 |
| 223.52 | 0.00 | - | 1 | 1 | 510.00 | 0.40 | 0.00 | - | 2 | 8 |
| 214.95 | 0.00 | - | 1 | 328 | 515.00 | 0.40 | 0.00 | - | 15 | 393 |
| 214.71 | 0.00 | - | 2 | 116 | 520.00 | 0.46 | 0.00 | - | 14 | 223 |
| 200.72 | 0.00 | - | 1 | 137 | 525.00 | 0.10 | -0.05 | -33.33% | 6 | 288 |
| 185.57 | 0.00 | - | 1 | 10 | 530.00 | 0.21 | 0.00 | - | 1 | 6 |
| 240.00 | 0.00 | - | 1 | 166 | 535.00 | 0.20 | 0.00 | - | 1 | 331 |
| 182.40 | 0.00 | - | 1 | 69 | 540.00 | 0.32 | 0.00 | - | 4 | 1,275 |
| 244.23 | +67.23 | +37.98% | 3 | 326 | 545.00 | 0.38 | 0.00 | - | 1 | 371 |
| 175.05 | 0.00 | - | 2 | 4 | 550.00 | 0.23 | 0.00 | - | 3 | 33 |
| 171.23 | 0.00 | - | 1 | 94 | 555.00 | 0.17 | 0.00 | - | 2 | 343 |
| 179.25 | 0.00 | - | 1 | 5 | 560.00 | 0.90 | 0.00 | - | 1 | 73 |
| 156.63 | 0.00 | - | 1 | 100 | 565.00 | 0.23 | -0.21 | -47.73% | 2 | 329 |
| 161.12 | 0.00 | - | 2 | 1 | 570.00 | 1.38 | 0.00 | - | 1 | 42 |
| 168.55 | 0.00 | - | 4 | 374 | 575.00 | 0.99 | 0.00 | - | 2 | 456 |
| 141.99 | 0.00 | - | 1 | 97 | 580.00 | 0.31 | 0.00 | - | 3 | 193 |
| 142.61 | 0.00 | - | 1 | 479 | 585.00 | 0.50 | 0.00 | - | 1 | 233 |
| 181.28 | 0.00 | - | 1 | 4 | 590.00 | 0.34 | 0.00 | - | 8 | 11 |
| 173.31 | 0.00 | - | 13 | 258 | 595.00 | 0.29 | -0.03 | -9.38% | 4 | 141 |
| 133.39 | 0.00 | - | 1 | 38 | 600.00 | 0.33 | -0.03 | -8.33% | 1 | 650 |
| 164.05 | 0.00 | - | 9 | 253 | 605.00 | 0.31 | -0.15 | -32.61% | 17 | 380 |
| 144.93 | 0.00 | - | 2 | 4 | 610.00 | 0.35 | -0.04 | -10.26% | 3 | 50 |
| 173.25 | +53.02 | +44.10% | 1 | 293 | 615.00 | 0.38 | -0.09 | -19.15% | 24 | 222 |
| 134.52 | 0.00 | - | 4 | 88 | 620.00 | 0.39 | -0.19 | -32.76% | 2 | 92 |
| 162.51 | +28.13 | +20.93% | 1 | 207 | 625.00 | 0.44 | -0.24 | -35.29% | 2 | 600 |
| 139.48 | 0.00 | - | 1 | 8 | 630.00 | 0.46 | -0.11 | -19.30% | 2 | 442 |
| 152.51 | +4.66 | +3.15% | 1 | 417 | 635.00 | 0.65 | 0.00 | - | 1 | 310 |
| 119.37 | 0.00 | - | 3 | 7 | 640.00 | 0.60 | -0.10 | -14.29% | 12 | 237 |
| 138.31 | 0.00 | - | 1 | 177 | 645.00 | 0.63 | -0.20 | -24.10% | 27 | 478 |
| 91.00 | 0.00 | - | 2 | 9 | 650.00 | 0.70 | -0.17 | -19.54% | 21 | 587 |
| 133.05 | +4.95 | +3.86% | 15 | 322 | 655.00 | 0.75 | -0.22 | -22.68% | 9 | 683 |
| 100.18 | 0.00 | - | 15 | 59 | 660.00 | 0.80 | -0.28 | -25.93% | 15 | 346 |
| 110.03 | 0.00 | - | 1 | 301 | 665.00 | 0.90 | -0.28 | -23.73% | 14 | 644 |
| 118.00 | +41.19 | +53.63% | 5 | 16 | 670.00 | 1.01 | -0.34 | -25.19% | 28 | 356 |
| 103.79 | 0.00 | - | 2 | 414 | 675.00 | 1.11 | -0.39 | -26.00% | 25 | 527 |
| 104.00 | 0.00 | - | 2 | 970 | 680.00 | 1.25 | -0.45 | -26.47% | 39 | 1,592 |
| 105.97 | +25.82 | +32.21% | 1 | 442 | 685.00 | 1.45 | -0.48 | -24.87% | 26 | 725 |
| 89.20 | 0.00 | - | 1 | 207 | 690.00 | 1.65 | -0.52 | -23.96% | 61 | 1,222 |
| 78.20 | 0.00 | - | 14 | 262 | 695.00 | 1.78 | -0.69 | -27.94% | 18 | 1,075 |
| 91.77 | +5.77 | +6.71% | 1 | 212 | 700.00 | 2.06 | -0.78 | -27.46% | 95 | 900 |
| 76.94 | 0.00 | - | 2 | 186 | 705.00 | 2.36 | -0.86 | -26.71% | 40 | 440 |
| 77.55 | 0.00 | - | 14 | 212 | 710.00 | 2.70 | -1.08 | -28.57% | 77 | 265 |
| 78.60 | +6.47 | +8.97% | 4 | 337 | 715.00 | 3.25 | -0.95 | -22.62% | 56 | 1,051 |
| 72.81 | +6.88 | +10.44% | 8 | 426 | 720.00 | 3.64 | -1.21 | -24.95% | 100 | 2,156 |
| 70.00 | +8.26 | +13.38% | 8 | 379 | 725.00 | 4.16 | -1.32 | -24.09% | 101 | 843 |
| 64.60 | +4.40 | +7.31% | 24 | 580 | 730.00 | 4.85 | -1.46 | -23.14% | 238 | 479 |
| 61.00 | +5.90 | +10.71% | 18 | 455 | 735.00 | 5.47 | -1.87 | -25.48% | 134 | 614 |
| 56.25 | +5.21 | +10.21% | 34 | 732 | 740.00 | 6.30 | -1.81 | -22.32% | 162 | 913 |
| 52.30 | +3.96 | +8.19% | 15 | 938 | 745.00 | 7.37 | -2.08 | -22.01% | 98 | 408 |
| 47.85 | +3.82 | +8.68% | 44 | 389 | 750.00 | 8.46 | -2.31 | -21.45% | 128 | 328 |
| 44.60 | +4.10 | +10.12% | 17 | 371 | 755.00 | 9.67 | -2.78 | -22.33% | 37 | 200 |
| 40.70 | +2.75 | +7.25% | 30 | 712 | 760.00 | 10.85 | -3.00 | -21.66% | 327 | 831 |
| 38.30 | +4.08 | +11.92% | 81 | 631 | 765.00 | 13.34 | -2.31 | -14.76% | 23 | 402 |
| 35.00 | +4.00 | +12.90% | 83 | 624 | 770.00 | 14.20 | -3.51 | -19.82% | 30 | 530 |
| 30.83 | +2.58 | +9.13% | 130 | 567 | 775.00 | 16.10 | -3.95 | -19.70% | 84 | 101 |
| 28.85 | +3.90 | +15.63% | 151 | 582 | 780.00 | 17.96 | -4.04 | -18.36% | 149 | 106 |
| 26.45 | +3.73 | +16.42% | 130 | 499 | 785.00 | 20.46 | -5.89 | -22.35% | 37 | 114 |
| 23.75 | +2.95 | +14.18% | 124 | 227 | 790.00 | 23.10 | -8.50 | -26.90% | 36 | 106 |
| 21.60 | +3.40 | +18.68% | 56 | 316 | 795.00 | 26.22 | -8.48 | -24.44% | 3 | 34 |
| 19.23 | +3.08 | +19.07% | 183 | 1,265 | 800.00 | 28.93 | -4.45 | -13.33% | 6 | 38 |
| 15.95 | +1.71 | +12.01% | 29 | 257 | 805.00 | 32.60 | -49.10 | -60.10% | 1 | 0 |
| 15.20 | +2.25 | +17.37% | 59 | 171 | 810.00 | 83.03 | 0.00 | - | 2 | 20 |
| 12.82 | +1.21 | +10.42% | 41 | 331 | 815.00 | 82.87 | 0.00 | - | 204 | 101 |
| 11.30 | +1.05 | +10.24% | 87 | 213 | 820.00 | 55.62 | 0.00 | - | 1 | 2 |
| 10.46 | +1.63 | +18.46% | 8 | 151 | 825.00 | 76.00 | 0.00 | - | 6 | 0 |
| 8.62 | +1.23 | +16.64% | 28 | 133 | 830.00 | 55.90 | 0.00 | - | 1 | 1 |
| 8.02 | +1.24 | +18.29% | 21 | 322 | 835.00 | 112.73 | 0.00 | - | 2 | 0 |
| 6.70 | +0.80 | +13.56% | 66 | 120 | 840.00 | 92.00 | 0.00 | - | 2 | 0 |
| 6.10 | +0.85 | +16.19% | 38 | 1,617 | 845.00 | 84.69 | 0.00 | - | 1 | 0 |
| 5.30 | +0.95 | +21.84% | 67 | 172 | 850.00 | 181.84 | 0.00 | - | - | 0 |
| 4.45 | +0.45 | +11.25% | 114 | 175 | 855.00 | 208.18 | 0.00 | - | - | 0 |
| 3.68 | +0.16 | +4.55% | 51 | 365 | 860.00 | 102.45 | 0.00 | - | 5 | 0 |
| 3.12 | +0.50 | +19.08% | 1 | 90 | 865.00 | - | - | - | - | - |
| 3.05 | +0.35 | +12.96% | 23 | 69 | 870.00 | 208.18 | 0.00 | - | - | 0 |
| 2.65 | +0.46 | +21.00% | 7 | 297 | 875.00 | 151.45 | 0.00 | - | 4 | 0 |
| 2.22 | +0.31 | +16.23% | 3 | 112 | 880.00 | 132.02 | 0.00 | - | 2 | 0 |
| 1.82 | +0.16 | +9.64% | 5 | 40 | 885.00 | 107.50 | 0.00 | - | 10 | 0 |
| 1.50 | 0.00 | - | - | 6 | 890.00 | 103.00 | -8.48 | -7.61% | 8 | 12 |
| 1.40 | +0.10 | +7.69% | 6 | 882 | 895.00 | 125.10 | 0.00 | - | 108 | 0 |
| 1.35 | +0.06 | +4.65% | 146 | 499 | 900.00 | 172.65 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 2 | 131 | 905.00 | 183.75 | 0.00 | - | - | 0 |
| 1.05 | +0.26 | +32.91% | 2 | 6 | 910.00 | 187.52 | 0.00 | - | - | 0 |
| 1.00 | +0.15 | +17.65% | 1 | 70 | 915.00 | - | - | - | - | - |
| 0.76 | +0.12 | +18.75% | 6 | 414 | 920.00 | 198.37 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 20 | 116 | 925.00 | 203.39 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 32 | 32 | 935.00 | - | - | - | - | - |
| 0.54 | -0.01 | -1.82% | 5 | 254 | 940.00 | 212.52 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 10 | 37 | 945.00 | 214.39 | 0.00 | - | 114 | 0 |
| 0.45 | 0.00 | - | 20 | 31 | 950.00 | 222.52 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 955.00 | 222.27 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 1 | 213 | 960.00 | 232.65 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 4 | 29 | 965.00 | - | - | - | - | - |
| - | - | - | - | - | 975.00 | 252.74 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 41 | 980.00 | 231.83 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 20 | 85 | 985.00 | - | - | - | - | - |
| 0.23 | +0.06 | +35.29% | 18 | 263 | 1,000.00 | 250.85 | 0.00 | - | - | 0 |
| 0.16 | +0.04 | +33.33% | 6 | 52 | 1,020.00 | - | - | - | - | - |
| 0.15 | -0.24 | -61.54% | 3 | 30 | 1,040.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 25 | 1,060.00 | - | - | - | - | - |
| 0.16 | +0.11 | +220.00% | 16 | 113 | 1,080.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 15 | 94 | 1,100.00 | 372.59 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 131 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 80 | 1,140.00 | - | - | - | - | - |
