La bourse est fermée
Dow Jones
39 146,93 +34,77 (+0,09 %) Nasdaq
17 744,91 +27,26 (+0,15 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 933,62 -1 363,45 (-2,34 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00590000 | 2024-06-13 10:19AM EDT | 590.00 | 254.83 | 266.15 | 270.65 | 0.00 | - | 1 | 1 | 118.41% |
| COST240705C00610000 | 2024-06-20 10:08AM EDT | 610.00 | 263.59 | 246.15 | 251.05 | 0.00 | - | - | 1 | 111.60% |
| COST240705C00620000 | 2024-06-24 2:44PM EDT | 620.00 | 228.05 | 236.55 | 240.75 | 0.00 | - | 1 | 1 | 107.57% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 650.00 | 149.00 | 206.70 | 210.75 | 0.00 | - | 2 | 2 | 94.85% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 655.00 | 147.13 | 201.60 | 205.65 | 0.00 | - | 6 | 6 | 91.67% |
| COST240705C00690000 | 2024-06-17 3:50PM EDT | 690.00 | 180.46 | 167.20 | 170.80 | 0.00 | - | - | 1 | 79.60% |
| COST240705C00700000 | 2024-06-14 12:44PM EDT | 700.00 | 155.59 | 157.25 | 160.90 | 0.00 | - | 1 | 3 | 75.79% |
| COST240705C00710000 | 2024-06-21 10:13AM EDT | 710.00 | 150.73 | 146.40 | 150.90 | 0.00 | - | 5 | 5 | 68.36% |
| COST240705C00715000 | 2024-06-26 1:26PM EDT | 715.00 | 144.76 | 141.70 | 145.85 | +10.51 | +7.83% | 1 | 1 | 67.19% |
| COST240705C00720000 | 2024-06-20 9:34AM EDT | 720.00 | 153.08 | 136.20 | 140.95 | 0.00 | - | - | 1 | 63.61% |
| COST240705C00735000 | 2024-06-17 2:41PM EDT | 735.00 | 137.70 | 121.85 | 126.00 | 0.00 | - | 1 | 1 | 59.75% |
| COST240705C00740000 | 2024-06-24 12:39PM EDT | 740.00 | 112.90 | 116.80 | 120.95 | 0.00 | - | 2 | 7 | 57.32% |
| COST240705C00745000 | 2024-06-21 11:20AM EDT | 745.00 | 117.05 | 111.90 | 116.05 | 0.00 | - | 2 | 2 | 55.82% |
| COST240705C00750000 | 2024-06-25 2:31PM EDT | 750.00 | 104.53 | 106.35 | 110.85 | +7.86 | +8.13% | 8 | 9 | 51.42% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 755.00 | 93.58 | 101.95 | 106.10 | 0.00 | - | 2 | 4 | 51.87% |
| COST240705C00760000 | 2024-06-20 2:32PM EDT | 760.00 | 106.15 | 97.65 | 101.05 | 0.00 | - | 1 | 8 | 51.44% |
| COST240705C00765000 | 2024-06-24 1:45PM EDT | 765.00 | 83.56 | 92.20 | 96.10 | 0.00 | - | 1 | 4 | 56.82% |
| COST240705C00770000 | 2024-06-24 3:52PM EDT | 770.00 | 79.85 | 87.05 | 91.15 | 0.00 | - | 2 | 4 | 54.63% |
| COST240705C00775000 | 2024-06-26 12:35PM EDT | 775.00 | 84.50 | 82.50 | 86.20 | +9.35 | +12.44% | 1 | 11 | 52.41% |
| COST240705C00780000 | 2024-06-18 11:28AM EDT | 780.00 | 94.27 | 77.65 | 81.30 | 0.00 | - | 1 | 3 | 50.34% |
| COST240705C00785000 | 2024-06-26 11:45AM EDT | 785.00 | 73.10 | 72.35 | 76.35 | +5.69 | +8.44% | 9 | 4 | 48.08% |
| COST240705C00790000 | 2024-06-24 1:45PM EDT | 790.00 | 58.54 | 67.75 | 71.40 | 0.00 | - | 2 | 23 | 45.80% |
| COST240705C00795000 | 2024-06-21 11:19AM EDT | 795.00 | 67.48 | 62.90 | 66.40 | 0.00 | - | 12 | 60 | 43.32% |
| COST240705C00800000 | 2024-06-25 3:07PM EDT | 800.00 | 54.30 | 57.45 | 61.45 | +4.25 | +8.49% | 1 | 10 | 40.99% |
| COST240705C00805000 | 2024-06-24 1:37PM EDT | 805.00 | 46.60 | 52.50 | 56.55 | 0.00 | - | 3 | 37 | 38.76% |
| COST240705C00810000 | 2024-06-25 11:47AM EDT | 810.00 | 43.44 | 48.10 | 51.65 | -4.50 | -9.39% | 1 | 21 | 36.49% |
| COST240705C00815000 | 2024-06-24 1:01PM EDT | 815.00 | 36.53 | 43.15 | 46.75 | 0.00 | - | 11 | 20 | 34.17% |
| COST240705C00820000 | 2024-06-21 2:57PM EDT | 820.00 | 37.18 | 37.90 | 41.90 | 0.00 | - | 2 | 58 | 31.91% |
| COST240705C00825000 | 2024-06-24 9:30AM EDT | 825.00 | 29.75 | 33.10 | 37.25 | +0.54 | +1.85% | 1 | 39 | 30.05% |
| COST240705C00830000 | 2024-06-25 3:18PM EDT | 830.00 | 29.30 | 28.50 | 31.05 | +6.30 | +27.39% | 1 | 404 | 24.39% |
| COST240705C00835000 | 2024-06-25 11:34AM EDT | 835.00 | 20.83 | 25.45 | 28.10 | +2.52 | +13.76% | 4 | 36 | 26.19% |
| COST240705C00837500 | 2024-06-25 11:34AM EDT | 837.50 | 23.70 | 23.25 | 25.35 | +5.42 | +29.65% | 1 | 16 | 24.14% |
| COST240705C00840000 | 2024-06-26 2:34PM EDT | 840.00 | 21.78 | 19.70 | 22.15 | +6.52 | +42.73% | 6 | 43 | 21.14% |
| COST240705C00842500 | 2024-06-26 1:57PM EDT | 842.50 | 21.00 | 19.05 | 20.75 | +7.25 | +52.73% | 34 | 34 | 21.81% |
| COST240705C00845000 | 2024-06-26 1:24PM EDT | 845.00 | 17.84 | 16.20 | 17.95 | +5.99 | +50.55% | 9 | 138 | 19.58% |
| COST240705C00850000 | 2024-06-26 2:33PM EDT | 850.00 | 13.81 | 13.10 | 14.15 | +4.96 | +56.05% | 110 | 219 | 18.36% |
| COST240705C00855000 | 2024-06-26 2:41PM EDT | 855.00 | 10.48 | 9.90 | 10.50 | +3.63 | +52.99% | 128 | 195 | 16.86% |
| COST240705C00860000 | 2024-06-26 2:42PM EDT | 860.00 | 7.37 | 7.50 | 8.00 | +2.37 | +47.40% | 231 | 315 | 16.72% |
| COST240705C00865000 | 2024-06-26 2:42PM EDT | 865.00 | 5.28 | 5.10 | 5.70 | +1.58 | +42.70% | 107 | 275 | 16.18% |
| COST240705C00870000 | 2024-06-26 2:43PM EDT | 870.00 | 3.55 | 3.50 | 3.85 | +0.95 | +36.54% | 87 | 299 | 15.64% |
| COST240705C00875000 | 2024-06-26 2:26PM EDT | 875.00 | 2.80 | 2.39 | 2.69 | +1.02 | +57.30% | 42 | 271 | 15.72% |
| COST240705C00880000 | 2024-06-26 2:17PM EDT | 880.00 | 1.96 | 1.61 | 1.80 | +0.62 | +46.27% | 124 | 292 | 15.72% |
| COST240705C00885000 | 2024-06-26 2:39PM EDT | 885.00 | 1.10 | 1.02 | 1.20 | +0.24 | +27.91% | 59 | 203 | 15.84% |
| COST240705C00890000 | 2024-06-26 2:33PM EDT | 890.00 | 0.77 | 0.69 | 0.85 | +0.11 | +16.67% | 53 | 173 | 16.29% |
| COST240705C00895000 | 2024-06-26 2:24PM EDT | 895.00 | 0.58 | 0.41 | 0.55 | +0.10 | +20.83% | 12 | 25 | 16.41% |
| COST240705C00900000 | 2024-06-26 1:25PM EDT | 900.00 | 0.43 | 0.26 | 0.44 | +0.05 | +13.16% | 20 | 463 | 17.27% |
| COST240705C00905000 | 2024-06-26 1:18PM EDT | 905.00 | 0.31 | 0.23 | 0.45 | -0.59 | -65.56% | 2 | 25 | 18.90% |
| COST240705C00910000 | 2024-06-26 2:24PM EDT | 910.00 | 0.22 | 0.10 | 0.37 | -0.09 | -29.03% | 3 | 42 | 19.73% |
| COST240705C00915000 | 2024-06-25 2:31PM EDT | 915.00 | 0.20 | 0.06 | 0.34 | 0.00 | - | 14 | 43 | 20.89% |
| COST240705C00920000 | 2024-06-26 12:55PM EDT | 920.00 | 0.19 | 0.08 | 0.29 | -0.01 | -5.00% | 1 | 78 | 21.74% |
| COST240705C00925000 | 2024-06-25 9:30AM EDT | 925.00 | 0.21 | 0.04 | 0.29 | +0.07 | +50.00% | 1 | 6 | 23.12% |
| COST240705C00930000 | 2024-06-26 2:04PM EDT | 930.00 | 0.11 | 0.02 | 0.11 | -0.20 | -64.52% | 11 | 18 | 21.34% |
| COST240705C00940000 | 2024-06-26 9:45AM EDT | 940.00 | 0.11 | 0.02 | 0.11 | -0.27 | -71.05% | 7 | 8 | 23.73% |
| COST240705C00945000 | 2024-06-26 2:10PM EDT | 945.00 | 0.09 | 0.01 | 0.11 | -0.41 | -82.00% | 1 | 22 | 24.95% |
| COST240705C00950000 | 2024-06-26 2:32PM EDT | 950.00 | 0.05 | 0.04 | 0.10 | -0.10 | -66.67% | 27 | 42 | 25.78% |
| COST240705C00960000 | 2024-06-17 1:46PM EDT | 960.00 | 0.52 | 0.01 | 1.50 | 0.00 | - | 20 | 21 | 42.93% |
| COST240705C00970000 | 2024-06-17 10:49AM EDT | 970.00 | 0.36 | 0.01 | 0.20 | 0.00 | - | 4 | 6 | 33.01% |
| COST240705C00980000 | 2024-06-24 2:46PM EDT | 980.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 20 | 40 | 34.86% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | - | 1 | 173.05% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 147.17% |
| COST240705P00580000 | 2024-05-28 2:02PM EDT | 580.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 110.35% |
| COST240705P00620000 | 2024-06-17 1:04PM EDT | 620.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 93.55% |
| COST240705P00630000 | 2024-06-17 2:15PM EDT | 630.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 3 | 89.50% |
| COST240705P00640000 | 2024-06-25 11:25AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 3 | 7 | 51.56% |
| COST240705P00650000 | 2024-06-24 3:42PM EDT | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 53.13% |
| COST240705P00660000 | 2024-06-24 10:40AM EDT | 660.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 51.56% |
| COST240705P00665000 | 2024-06-25 10:39AM EDT | 665.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 19 | 51.17% |
| COST240705P00670000 | 2024-06-20 1:41PM EDT | 670.00 | 0.12 | 0.01 | 3.85 | 0.00 | - | 1 | 10 | 86.82% |
| COST240705P00675000 | 2024-06-10 10:00AM EDT | 675.00 | 0.39 | 0.01 | 4.00 | 0.00 | - | 2 | 10 | 85.27% |
| COST240705P00680000 | 2024-06-20 11:09AM EDT | 680.00 | 0.02 | 0.01 | 4.00 | 0.00 | - | 3 | 9 | 83.08% |
| COST240705P00685000 | 2024-06-18 3:36PM EDT | 685.00 | 0.24 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 68.02% |
| COST240705P00690000 | 2024-06-05 2:04PM EDT | 690.00 | 0.29 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 66.11% |
| COST240705P00695000 | 2024-06-21 3:32PM EDT | 695.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 64.23% |
| COST240705P00700000 | 2024-06-18 11:17AM EDT | 700.00 | 0.78 | 0.01 | 1.50 | 0.00 | - | 1 | 27 | 62.35% |
| COST240705P00705000 | 2024-05-28 9:50AM EDT | 705.00 | 1.66 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 60.47% |
| COST240705P00710000 | 2024-06-20 1:41PM EDT | 710.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 19 | 57.54% |
| COST240705P00715000 | 2024-06-06 10:26AM EDT | 715.00 | 0.51 | 0.01 | 1.36 | 0.00 | - | 1 | 2 | 55.84% |
| COST240705P00720000 | 2024-06-24 10:13AM EDT | 720.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 4 | 17 | 41.60% |
| COST240705P00725000 | 2024-06-20 11:17AM EDT | 725.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 51 | 56 | 43.36% |
| COST240705P00730000 | 2024-06-18 12:44PM EDT | 730.00 | 0.22 | 0.01 | 0.27 | 0.00 | - | 1 | 23 | 43.75% |
| COST240705P00735000 | 2024-06-14 2:20PM EDT | 735.00 | 0.51 | 0.01 | 1.50 | 0.00 | - | 2 | 6 | 56.02% |
| COST240705P00740000 | 2024-06-25 3:41PM EDT | 740.00 | 0.10 | 0.01 | 0.21 | -0.31 | -75.61% | 144 | 174 | 39.16% |
| COST240705P00745000 | 2024-06-26 12:33PM EDT | 745.00 | 0.09 | 0.01 | 0.15 | +0.01 | +12.50% | 50 | 126 | 35.94% |
| COST240705P00750000 | 2024-06-25 2:43PM EDT | 750.00 | 0.05 | 0.01 | 0.22 | -0.05 | -50.00% | 1 | 44 | 36.23% |
| COST240705P00755000 | 2024-06-25 3:41PM EDT | 755.00 | 0.12 | 0.01 | 0.42 | +0.02 | +20.00% | 74 | 96 | 38.06% |
| COST240705P00760000 | 2024-06-26 10:29AM EDT | 760.00 | 0.12 | 0.04 | 0.20 | +0.01 | +9.09% | 17 | 81 | 32.62% |
| COST240705P00765000 | 2024-06-24 12:21PM EDT | 765.00 | 0.13 | 0.06 | 0.29 | 0.00 | - | 61 | 55 | 32.76% |
| COST240705P00770000 | 2024-06-24 10:39AM EDT | 770.00 | 0.25 | 0.07 | 0.56 | 0.00 | - | 36 | 113 | 34.60% |
| COST240705P00775000 | 2024-06-26 11:24AM EDT | 775.00 | 0.12 | 0.09 | 0.22 | -0.12 | -50.00% | 27 | 59 | 28.32% |
| COST240705P00780000 | 2024-06-25 2:44PM EDT | 780.00 | 0.16 | 0.03 | 0.29 | -0.08 | -33.33% | 3 | 70 | 27.88% |
| COST240705P00785000 | 2024-06-26 10:02AM EDT | 785.00 | 0.15 | 0.04 | 0.25 | -0.21 | -58.33% | 7 | 45 | 25.66% |
| COST240705P00790000 | 2024-06-26 12:33PM EDT | 790.00 | 0.20 | 0.08 | 0.35 | -0.30 | -60.00% | 52 | 81 | 25.39% |
| COST240705P00795000 | 2024-06-26 10:22AM EDT | 795.00 | 0.16 | 0.08 | 0.39 | -0.32 | -66.67% | 2 | 108 | 24.17% |
| COST240705P00800000 | 2024-06-26 2:24PM EDT | 800.00 | 0.30 | 0.16 | 0.35 | -0.19 | -38.78% | 82 | 789 | 22.05% |
| COST240705P00805000 | 2024-06-26 10:53AM EDT | 805.00 | 0.30 | 0.19 | 0.43 | -0.49 | -62.03% | 12 | 167 | 21.13% |
| COST240705P00810000 | 2024-06-26 1:25PM EDT | 810.00 | 0.43 | 0.31 | 0.48 | -0.39 | -47.56% | 24 | 127 | 19.80% |
| COST240705P00815000 | 2024-06-26 2:44PM EDT | 815.00 | 0.57 | 0.48 | 0.61 | -0.72 | -55.81% | 19 | 236 | 18.93% |
| COST240705P00820000 | 2024-06-26 1:45PM EDT | 820.00 | 0.65 | 0.61 | 0.74 | -0.87 | -57.24% | 61 | 300 | 17.82% |
| COST240705P00825000 | 2024-06-26 2:44PM EDT | 825.00 | 0.93 | 0.81 | 0.96 | -1.07 | -53.50% | 65 | 268 | 16.94% |
| COST240705P00830000 | 2024-06-26 2:41PM EDT | 830.00 | 1.24 | 1.08 | 1.28 | -1.69 | -57.68% | 129 | 559 | 16.13% |
| COST240705P00832500 | 2024-06-26 2:18PM EDT | 832.50 | 1.26 | 1.36 | 1.50 | -2.10 | -62.50% | 76 | 96 | 15.78% |
| COST240705P00835000 | 2024-06-26 2:32PM EDT | 835.00 | 1.60 | 1.47 | 1.76 | -2.50 | -60.98% | 59 | 152 | 15.44% |
| COST240705P00837500 | 2024-06-26 2:18PM EDT | 837.50 | 1.72 | 1.82 | 2.06 | -3.26 | -65.46% | 24 | 92 | 15.08% |
| COST240705P00840000 | 2024-06-26 2:41PM EDT | 840.00 | 2.32 | 2.15 | 2.40 | -3.18 | -57.82% | 138 | 261 | 14.69% |
| COST240705P00842500 | 2024-06-26 12:13PM EDT | 842.50 | 2.45 | 2.59 | 3.05 | -3.70 | -60.16% | 48 | 137 | 14.87% |
| COST240705P00845000 | 2024-06-26 2:50PM EDT | 845.00 | 3.20 | 3.20 | 3.50 | -3.85 | -54.61% | 75 | 591 | 14.40% |
| COST240705P00850000 | 2024-06-26 2:41PM EDT | 850.00 | 4.50 | 4.25 | 4.65 | -4.80 | -51.61% | 112 | 163 | 13.49% |
| COST240705P00855000 | 2024-06-26 2:41PM EDT | 855.00 | 6.35 | 5.95 | 6.40 | -5.41 | -46.00% | 98 | 491 | 12.92% |
| COST240705P00860000 | 2024-06-26 2:13PM EDT | 860.00 | 7.98 | 8.15 | 8.65 | -7.47 | -48.35% | 23 | 119 | 12.31% |
| COST240705P00865000 | 2024-06-26 11:23AM EDT | 865.00 | 12.40 | 10.95 | 11.55 | -7.15 | -36.57% | 2 | 85 | 11.83% |
| COST240705P00870000 | 2024-06-25 3:51PM EDT | 870.00 | 18.25 | 13.90 | 15.10 | -4.75 | -20.65% | 249 | 209 | 11.50% |
| COST240705P00875000 | 2024-06-26 1:36PM EDT | 875.00 | 17.45 | 18.10 | 20.35 | -8.05 | -31.57% | 1 | 7 | 14.59% |
| COST240705P00880000 | 2024-06-21 10:40AM EDT | 880.00 | 23.07 | 21.85 | 24.95 | 0.00 | - | 4 | 5 | 15.82% |
| COST240705P00885000 | 2024-06-24 9:31AM EDT | 885.00 | 35.53 | 25.90 | 29.30 | 0.00 | - | 1 | 4 | 15.77% |
| COST240705P00890000 | 2024-06-21 1:34PM EDT | 890.00 | 34.35 | 30.55 | 34.70 | 0.00 | - | 1 | 3 | 19.21% |
| COST240705P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 108.00 | 50.75 | 54.45 | 0.00 | - | 9 | 0 | 25.68% |
