La bourse ferme dans 6 h 58 min
CAC 40
8 003,74 -54,06 (-0,67 %) Euro Stoxx 50
5 006,78 -23,57 (-0,47 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0840 -0,0021 (-0,20 %) Gold future
2 349,90 -6,60 (-0,28 %) Bitcoin EUR
62 621,19 -60,32 (-0,10 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 650.00 | 154.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 695.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240628C00700000 | 2024-05-28 2:28PM EDT | 700.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 705.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240628C00720000 | 2024-05-28 9:30AM EDT | 720.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00730000 | 2024-05-24 11:04AM EDT | 730.00 | 86.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 735.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00740000 | 2024-05-24 1:09PM EDT | 740.00 | 80.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| COST240628C00745000 | 2024-05-22 2:48PM EDT | 745.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240628C00755000 | 2024-05-24 2:55PM EDT | 755.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| COST240628C00760000 | 2024-05-22 1:44PM EDT | 760.00 | 55.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00765000 | 2024-05-24 10:11AM EDT | 765.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00770000 | 2024-05-23 1:59PM EDT | 770.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00775000 | 2024-05-20 3:53PM EDT | 775.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00780000 | 2024-05-24 12:45PM EDT | 780.00 | 48.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00785000 | 2024-05-24 9:47AM EDT | 785.00 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00790000 | 2024-05-28 2:06PM EDT | 790.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00795000 | 2024-05-28 1:03PM EDT | 795.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240628C00800000 | 2024-05-28 2:33PM EDT | 800.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST240628C00805000 | 2024-05-28 2:56PM EDT | 805.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240628C00810000 | 2024-05-28 3:42PM EDT | 810.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST240628C00815000 | 2024-05-28 3:31PM EDT | 815.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| COST240628C00820000 | 2024-05-28 3:55PM EDT | 820.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COST240628C00825000 | 2024-05-28 3:51PM EDT | 825.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240628C00830000 | 2024-05-28 3:52PM EDT | 830.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST240628C00835000 | 2024-05-24 11:19AM EDT | 835.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240628C00840000 | 2024-05-24 1:30PM EDT | 840.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240628C00845000 | 2024-05-28 3:32PM EDT | 845.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240628C00850000 | 2024-05-28 3:52PM EDT | 850.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST240628C00855000 | 2024-05-28 1:53PM EDT | 855.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST240628C00860000 | 2024-05-28 3:27PM EDT | 860.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COST240628C00865000 | 2024-05-24 1:49PM EDT | 865.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240628C00870000 | 2024-05-28 11:56AM EDT | 870.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00875000 | 2024-05-28 1:32PM EDT | 875.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00880000 | 2024-05-28 10:16AM EDT | 880.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00890000 | 2024-05-23 2:53PM EDT | 890.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628C00900000 | 2024-05-28 12:16PM EDT | 900.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240628C00910000 | 2024-05-24 11:10AM EDT | 910.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00920000 | 2024-05-28 3:37PM EDT | 920.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00930000 | 2024-05-28 2:41PM EDT | 930.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240628C00940000 | 2024-05-20 9:38AM EDT | 940.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628C00950000 | 2024-05-28 3:52PM EDT | 950.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628C00960000 | 2024-05-20 9:38AM EDT | 960.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628C00970000 | 2024-05-28 1:33PM EDT | 970.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240628P00590000 | 2024-05-28 2:01PM EDT | 590.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 610.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00635000 | 2024-05-23 3:56PM EDT | 635.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00645000 | 2024-05-28 2:01PM EDT | 645.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00650000 | 2024-05-20 12:18PM EDT | 650.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 655.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00660000 | 2024-05-16 9:42AM EDT | 660.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00665000 | 2024-05-24 3:39PM EDT | 665.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 675.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00680000 | 2024-05-24 2:11PM EDT | 680.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240628P00685000 | 2024-05-20 10:00AM EDT | 685.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240628P00690000 | 2024-05-28 10:55AM EDT | 690.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240628P00695000 | 2024-05-20 9:38AM EDT | 695.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00700000 | 2024-05-28 3:25PM EDT | 700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| COST240628P00705000 | 2024-05-28 11:46AM EDT | 705.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00710000 | 2024-05-28 1:12PM EDT | 710.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COST240628P00715000 | 2024-05-28 3:10PM EDT | 715.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628P00720000 | 2024-05-24 3:02PM EDT | 720.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240628P00725000 | 2024-05-23 3:51PM EDT | 725.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628P00730000 | 2024-05-24 3:02PM EDT | 730.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240628P00735000 | 2024-05-28 3:10PM EDT | 735.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628P00740000 | 2024-05-28 2:30PM EDT | 740.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240628P00745000 | 2024-05-28 11:34AM EDT | 745.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240628P00750000 | 2024-05-28 2:15PM EDT | 750.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240628P00755000 | 2024-05-28 11:50AM EDT | 755.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628P00760000 | 2024-05-28 2:24PM EDT | 760.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240628P00765000 | 2024-05-28 3:07PM EDT | 765.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240628P00770000 | 2024-05-28 3:07PM EDT | 770.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240628P00775000 | 2024-05-28 12:14PM EDT | 775.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240628P00780000 | 2024-05-28 3:32PM EDT | 780.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240628P00785000 | 2024-05-28 1:38PM EDT | 785.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240628P00790000 | 2024-05-28 12:04PM EDT | 790.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240628P00795000 | 2024-05-28 12:04PM EDT | 795.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240628P00800000 | 2024-05-28 2:41PM EDT | 800.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COST240628P00805000 | 2024-05-28 12:34PM EDT | 805.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST240628P00810000 | 2024-05-28 3:57PM EDT | 810.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| COST240628P00815000 | 2024-05-28 3:57PM EDT | 815.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628P00820000 | 2024-05-24 3:54PM EDT | 820.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240628P00825000 | 2024-05-24 12:47PM EDT | 825.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240628P00830000 | 2024-05-28 2:24PM EDT | 830.00 | 33.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
