La bourse est fermée
Dow Jones
39 142,70 +30,54 (+0,08 %) Nasdaq
17 735,84 +18,18 (+0,10 %) 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
56 945,56 -1 253,21 (-2,15 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 446.35 | 450.75 | 0.00 | - | 1 | 2 | 173.54% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 167.10 | 171.65 | 0.00 | - | 5 | 5 | 64.91% |
| COST240712C00700000 | 2024-06-21 10:25AM EDT | 700.00 | 160.00 | 157.15 | 161.65 | 0.00 | - | 5 | 6 | 61.54% |
| COST240712C00730000 | 2024-06-24 2:48PM EDT | 730.00 | 120.58 | 127.90 | 131.95 | 0.00 | - | 2 | 3 | 53.27% |
| COST240712C00740000 | 2024-06-26 1:49PM EDT | 740.00 | 121.26 | 117.50 | 121.95 | +41.20 | +51.46% | 1 | 1 | 56.44% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 112.50 | 117.00 | 0.00 | - | - | 1 | 54.67% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 103.50 | 107.20 | 0.00 | - | - | 2 | 51.40% |
| COST240712C00760000 | 2024-06-21 12:38PM EDT | 760.00 | 102.35 | 97.70 | 102.25 | 0.00 | - | 1 | 8 | 49.60% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 88.70 | 92.30 | 0.00 | - | 2 | 2 | 45.86% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 83.35 | 87.45 | 0.00 | - | 1 | 2 | 44.28% |
| COST240712C00780000 | 2024-06-24 11:57AM EDT | 780.00 | 79.45 | 78.00 | 82.55 | +6.54 | +8.97% | 10 | 4 | 42.55% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 73.10 | 77.45 | 0.00 | - | 3 | 3 | 40.34% |
| COST240712C00790000 | 2024-06-24 2:48PM EDT | 790.00 | 69.62 | 69.20 | 72.70 | +8.60 | +14.09% | 10 | 12 | 38.92% |
| COST240712C00795000 | 2024-06-24 10:06AM EDT | 795.00 | 56.42 | 64.20 | 67.90 | 0.00 | - | 1 | 45 | 37.34% |
| COST240712C00800000 | 2024-06-24 9:54AM EDT | 800.00 | 52.00 | 58.50 | 62.70 | 0.00 | - | 3 | 9 | 34.88% |
| COST240712C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 46.99 | 54.30 | 58.20 | 0.00 | - | 1 | 4 | 33.85% |
| COST240712C00810000 | 2024-06-24 1:37PM EDT | 810.00 | 41.36 | 49.45 | 53.35 | 0.00 | - | 3 | 17 | 32.04% |
| COST240712C00815000 | 2024-06-21 12:35PM EDT | 815.00 | 48.65 | 44.65 | 48.60 | 0.00 | - | 1 | 13 | 30.37% |
| COST240712C00820000 | 2024-06-25 11:47AM EDT | 820.00 | 36.44 | 41.45 | 42.65 | +3.19 | +9.59% | 1 | 44 | 26.44% |
| COST240712C00825000 | 2024-06-21 3:46PM EDT | 825.00 | 33.45 | 37.00 | 38.75 | 0.00 | - | 15 | 30 | 26.21% |
| COST240712C00830000 | 2024-06-26 1:03PM EDT | 830.00 | 34.00 | 32.75 | 34.05 | +8.25 | +32.04% | 1 | 66 | 24.41% |
| COST240712C00835000 | 2024-06-24 10:40AM EDT | 835.00 | 20.60 | 28.55 | 30.25 | 0.00 | - | 1 | 12 | 23.92% |
| COST240712C00840000 | 2024-06-26 11:00AM EDT | 840.00 | 24.30 | 24.60 | 25.50 | +5.53 | +29.46% | 1 | 37 | 21.76% |
| COST240712C00845000 | 2024-06-25 3:55PM EDT | 845.00 | 20.00 | 20.80 | 21.60 | +4.38 | +28.04% | 5 | 110 | 20.68% |
| COST240712C00850000 | 2024-06-26 1:12PM EDT | 850.00 | 18.83 | 17.65 | 18.30 | +5.98 | +46.54% | 11 | 75 | 20.16% |
| COST240712C00855000 | 2024-06-26 2:33PM EDT | 855.00 | 15.00 | 14.45 | 15.20 | +4.30 | +40.19% | 42 | 71 | 19.58% |
| COST240712C00860000 | 2024-06-26 2:33PM EDT | 860.00 | 12.21 | 11.85 | 12.40 | +4.59 | +60.24% | 30 | 239 | 19.04% |
| COST240712C00865000 | 2024-06-26 2:21PM EDT | 865.00 | 10.55 | 9.45 | 9.95 | +3.35 | +46.53% | 73 | 113 | 18.59% |
| COST240712C00870000 | 2024-06-26 2:15PM EDT | 870.00 | 8.30 | 7.40 | 7.90 | +2.92 | +54.28% | 102 | 76 | 18.28% |
| COST240712C00875000 | 2024-06-26 1:52PM EDT | 875.00 | 6.34 | 5.75 | 6.20 | +2.34 | +58.50% | 70 | 102 | 18.07% |
| COST240712C00880000 | 2024-06-26 1:11PM EDT | 880.00 | 5.00 | 4.40 | 4.80 | +1.51 | +43.27% | 2 | 79 | 17.91% |
| COST240712C00885000 | 2024-06-26 2:40PM EDT | 885.00 | 3.60 | 3.35 | 3.70 | +1.25 | +53.19% | 11 | 31 | 17.86% |
| COST240712C00890000 | 2024-06-26 11:13AM EDT | 890.00 | 2.94 | 2.53 | 2.87 | +1.18 | +67.05% | 13 | 65 | 17.94% |
| COST240712C00895000 | 2024-06-26 1:07PM EDT | 895.00 | 2.18 | 1.91 | 2.22 | +0.77 | +54.61% | 8 | 9 | 18.07% |
| COST240712C00900000 | 2024-06-26 12:20PM EDT | 900.00 | 1.64 | 1.46 | 1.65 | +0.54 | +49.09% | 4 | 200 | 18.04% |
| COST240712C00905000 | 2024-06-26 1:51PM EDT | 905.00 | 1.30 | 1.09 | 1.23 | +0.50 | +62.50% | 3 | 30 | 18.08% |
| COST240712C00910000 | 2024-06-26 10:10AM EDT | 910.00 | 1.00 | 0.83 | 0.94 | -0.70 | -41.18% | 5 | 26 | 18.27% |
| COST240712C00915000 | 2024-06-26 1:37PM EDT | 915.00 | 0.78 | 0.64 | 0.84 | +0.13 | +20.00% | 2 | 6 | 19.08% |
| COST240712C00920000 | 2024-06-26 1:37PM EDT | 920.00 | 0.63 | 0.30 | 0.71 | +0.08 | +14.55% | 4 | 66 | 19.64% |
| COST240712C00930000 | 2024-06-26 11:51AM EDT | 930.00 | 0.32 | 0.19 | 0.60 | -0.08 | -20.00% | 5 | 70 | 21.30% |
| COST240712C00935000 | 2024-06-25 2:24PM EDT | 935.00 | 0.26 | 0.12 | 0.55 | -0.75 | -74.26% | 4 | 6 | 22.07% |
| COST240712C00940000 | 2024-06-26 11:51AM EDT | 940.00 | 0.23 | 0.16 | 0.36 | -0.53 | -69.74% | 5 | 21 | 21.61% |
| COST240712C00950000 | 2024-06-25 2:54PM EDT | 950.00 | 0.18 | 0.06 | 0.44 | -0.17 | -48.57% | 1 | 4 | 24.39% |
| COST240712C00960000 | 2024-06-24 9:52AM EDT | 960.00 | 0.23 | 0.02 | 0.43 | 0.00 | - | 1 | 4 | 26.34% |
| COST240712C00970000 | 2024-06-24 2:44PM EDT | 970.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 6 | 13 | 27.91% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 980.00 | 0.18 | 0.01 | 1.50 | 0.00 | - | 1 | 154 | 37.61% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-06-18 1:20PM EDT | 580.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 10 | 84.57% |
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.45% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.98% |
| COST240712P00695000 | 2024-06-21 3:53PM EDT | 695.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 44.04% |
| COST240712P00700000 | 2024-06-20 10:06AM EDT | 700.00 | 0.69 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 39.55% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.01 | 1.50 | 0.00 | - | 10 | 10 | 50.67% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.01 | 0.67 | 0.00 | - | - | 1 | 41.19% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 45.98% |
| COST240712P00730000 | 2024-06-24 10:52AM EDT | 730.00 | 0.12 | 0.05 | 1.45 | 0.00 | - | 20 | 27 | 44.13% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.02 | 1.50 | 0.00 | - | 1 | 1 | 42.87% |
| COST240712P00740000 | 2024-06-26 10:54AM EDT | 740.00 | 0.70 | 0.10 | 0.70 | +0.40 | +133.33% | 7 | 23 | 35.86% |
| COST240712P00745000 | 2024-06-20 10:13AM EDT | 745.00 | 0.40 | 0.03 | 0.39 | 0.00 | - | 1 | 11 | 31.37% |
| COST240712P00750000 | 2024-06-24 11:21AM EDT | 750.00 | 0.22 | 0.01 | 0.40 | 0.00 | - | 11 | 21 | 30.20% |
| COST240712P00755000 | 2024-06-18 2:50PM EDT | 755.00 | 0.34 | 0.01 | 0.41 | 0.00 | - | 5 | 19 | 29.00% |
| COST240712P00760000 | 2024-06-24 12:08PM EDT | 760.00 | 0.28 | 0.01 | 0.45 | 0.00 | - | 1 | 61 | 28.13% |
| COST240712P00765000 | 2024-06-26 1:15PM EDT | 765.00 | 0.23 | 0.10 | 0.47 | -0.32 | -58.18% | 5 | 27 | 27.00% |
| COST240712P00770000 | 2024-06-24 1:28PM EDT | 770.00 | 0.47 | 0.12 | 0.51 | 0.00 | - | 5 | 14 | 26.03% |
| COST240712P00775000 | 2024-06-26 10:54AM EDT | 775.00 | 0.44 | 0.17 | 0.58 | -0.10 | -18.52% | 11 | 41 | 25.26% |
| COST240712P00780000 | 2024-06-25 2:28PM EDT | 780.00 | 0.55 | 0.19 | 0.62 | -0.27 | -32.93% | 6 | 31 | 24.20% |
| COST240712P00785000 | 2024-06-26 1:15PM EDT | 785.00 | 0.56 | 0.26 | 0.70 | -0.19 | -25.33% | 5 | 25 | 23.34% |
| COST240712P00790000 | 2024-06-26 11:51AM EDT | 790.00 | 0.53 | 0.37 | 0.79 | -0.36 | -40.45% | 11 | 48 | 22.47% |
| COST240712P00795000 | 2024-06-26 10:32AM EDT | 795.00 | 0.68 | 0.49 | 0.86 | -0.47 | -40.87% | 6 | 60 | 21.41% |
| COST240712P00800000 | 2024-06-26 2:04PM EDT | 800.00 | 0.80 | 0.76 | 0.93 | -0.57 | -41.61% | 8 | 80 | 20.30% |
| COST240712P00805000 | 2024-06-26 10:09AM EDT | 805.00 | 1.01 | 0.80 | 1.12 | -0.71 | -41.28% | 1 | 34 | 19.64% |
| COST240712P00810000 | 2024-06-26 1:32PM EDT | 810.00 | 1.18 | 1.18 | 1.38 | -0.87 | -42.44% | 17 | 109 | 19.07% |
| COST240712P00815000 | 2024-06-26 12:20PM EDT | 815.00 | 1.47 | 1.38 | 1.82 | -1.26 | -46.15% | 1 | 50 | 18.84% |
| COST240712P00820000 | 2024-06-26 1:45PM EDT | 820.00 | 1.85 | 1.81 | 2.10 | -1.45 | -43.94% | 27 | 230 | 17.90% |
| COST240712P00825000 | 2024-06-26 2:42PM EDT | 825.00 | 2.55 | 2.20 | 2.56 | -1.75 | -40.70% | 8 | 155 | 17.22% |
| COST240712P00830000 | 2024-06-26 11:53AM EDT | 830.00 | 3.00 | 3.05 | 3.30 | -2.38 | -44.24% | 18 | 87 | 16.89% |
| COST240712P00835000 | 2024-06-26 2:42PM EDT | 835.00 | 4.07 | 3.85 | 4.15 | -2.55 | -38.52% | 16 | 62 | 16.42% |
| COST240712P00840000 | 2024-06-26 2:22PM EDT | 840.00 | 4.75 | 4.65 | 5.25 | -4.02 | -45.84% | 21 | 200 | 16.03% |
| COST240712P00845000 | 2024-06-26 1:57PM EDT | 845.00 | 5.83 | 6.25 | 6.65 | -4.92 | -45.77% | 8 | 99 | 15.71% |
| COST240712P00850000 | 2024-06-26 1:57PM EDT | 850.00 | 7.33 | 7.80 | 8.25 | -4.12 | -35.98% | 10 | 54 | 15.26% |
| COST240712P00855000 | 2024-06-26 2:04PM EDT | 855.00 | 9.30 | 9.60 | 10.15 | -5.35 | -36.52% | 9 | 43 | 14.79% |
| COST240712P00860000 | 2024-06-26 11:18AM EDT | 860.00 | 12.43 | 11.85 | 12.45 | -6.18 | -33.21% | 2 | 65 | 14.37% |
| COST240712P00865000 | 2024-06-26 1:07PM EDT | 865.00 | 14.27 | 14.45 | 15.20 | -7.29 | -33.81% | 1 | 118 | 14.06% |
| COST240712P00870000 | 2024-06-24 9:51AM EDT | 870.00 | 26.25 | 17.35 | 18.30 | 0.00 | - | 2 | 26 | 13.69% |
| COST240712P00875000 | 2024-06-20 10:26AM EDT | 875.00 | 16.07 | 19.35 | 21.65 | 0.00 | - | - | 7 | 13.08% |
| COST240712P00880000 | 2024-06-26 1:07PM EDT | 880.00 | 24.25 | 23.40 | 25.50 | -8.71 | -26.43% | 2 | 2 | 12.68% |
