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
56 566,64 +159,91 (+0,28 %)
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
19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 451.00 | 0.00 | - | 1 | 2 | 285.00 | 0.07 | 0.00 | - | - | 12 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | - | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.11 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 335.00 | 0.12 | 0.00 | - | 5 | 181 |
| - | - | - | - | - | 340.00 | 0.12 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 350.00 | 0.11 | 0.00 | - | 7 | 35 |
| - | - | - | - | - | 355.00 | 0.04 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | - | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 3 | 3 |
| 336.00 | 0.00 | - | 1 | 6 | 385.00 | 0.09 | 0.00 | - | 4 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.07 | 0.00 | - | 3 | 28 |
| 334.91 | 0.00 | - | 1 | 1 | 400.00 | 0.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.02 | 0.00 | - | 1 | 7 |
| 315.54 | 0.00 | - | 2 | 511 | 415.00 | 0.05 | 0.00 | - | 14 | 34 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 1 | 4 |
| 240.79 | 0.00 | - | - | 6 | 425.00 | 0.05 | -0.15 | -75.00% | 4 | 17 |
| 246.65 | 0.00 | - | - | 574 | 430.00 | 0.10 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 435.00 | 0.28 | 0.00 | - | 2 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.35 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 445.00 | 0.26 | 0.00 | - | 2 | 109 |
| - | - | - | - | - | 450.00 | 0.20 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | - | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.37 | 0.00 | - | 1 | 26 |
| 258.60 | 0.00 | - | 5 | 5 | 465.00 | 0.38 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.28 | 0.00 | - | 6 | 10 |
| 162.65 | 0.00 | - | - | 2 | 475.00 | 0.32 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | - | 1 | 9 |
| 115.75 | 0.00 | - | 2 | 0 | 490.00 | 0.61 | 0.00 | - | 1 | 13 |
| 123.55 | 0.00 | - | - | 0 | 495.00 | 0.42 | 0.00 | - | 2 | 12 |
| 217.25 | 0.00 | - | 4 | 23 | 500.00 | 0.42 | 0.00 | - | 2 | 561 |
| 172.13 | 0.00 | - | 1 | 4 | 505.00 | 0.80 | 0.00 | - | 1 | 9 |
| 96.65 | 0.00 | - | 1 | 4 | 510.00 | 0.52 | 0.00 | - | 2 | 19 |
| 228.01 | 0.00 | - | 3 | 7 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.71 | 0.00 | - | 1 | 11 |
| 156.20 | 0.00 | - | 1 | 3 | 525.00 | 0.86 | 0.00 | - | 2 | 45 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 1.04 | 0.00 | - | 1 | 9 |
| 224.00 | 0.00 | - | 1 | 7 | 535.00 | 0.43 | 0.00 | - | 1 | 255 |
| 217.14 | 0.00 | - | 4 | 2 | 540.00 | 1.08 | 0.00 | - | 1 | 65 |
| 170.73 | 0.00 | - | 1 | 10 | 545.00 | 0.55 | 0.00 | - | 2 | 27 |
| 182.32 | 0.00 | - | 2 | 6 | 550.00 | 0.40 | 0.00 | - | 1 | 78 |
| 132.00 | 0.00 | - | - | 14 | 555.00 | 0.50 | 0.00 | - | 1 | 10 |
| 226.45 | +67.10 | +42.11% | 1 | 23 | 560.00 | 0.40 | 0.00 | - | 2 | 166 |
| 191.57 | 0.00 | - | 10 | 13 | 565.00 | 0.50 | 0.00 | - | 1 | 45 |
| 174.00 | 0.00 | - | 1 | 2 | 570.00 | 1.22 | 0.00 | - | 8 | 39 |
| 144.03 | 0.00 | - | 2 | 15 | 575.00 | 0.53 | 0.00 | - | 1 | 49 |
| 196.71 | 0.00 | - | 1 | 32 | 580.00 | 0.58 | 0.00 | - | 5 | 69 |
| 130.94 | 0.00 | - | 3 | 10 | 585.00 | 0.63 | 0.00 | - | 2 | 30 |
| 166.87 | 0.00 | - | 1 | 13 | 590.00 | 0.91 | 0.00 | - | 2 | 65 |
| 122.86 | 0.00 | - | 1 | 32 | 595.00 | 0.61 | -0.28 | -31.46% | 8 | 74 |
| 126.00 | 0.00 | - | 1 | 11 | 600.00 | 0.63 | -0.12 | -16.00% | 1 | 129 |
| 117.90 | 0.00 | - | 2 | 20 | 605.00 | 0.83 | 0.00 | - | 1 | 56 |
| 174.50 | 0.00 | - | 1 | 22 | 610.00 | 1.10 | 0.00 | - | 13 | 81 |
| 118.71 | 0.00 | - | 4 | 14 | 615.00 | 0.97 | 0.00 | - | 2 | 210 |
| 106.48 | 0.00 | - | 1 | 86 | 620.00 | 1.01 | 0.00 | - | 1 | 62 |
| 108.52 | 0.00 | - | 1 | 38 | 625.00 | 0.96 | -0.15 | -13.51% | 2 | 186 |
| 101.87 | 0.00 | - | 1 | 35 | 630.00 | 1.19 | 0.00 | - | 1 | 54 |
| 106.07 | 0.00 | - | 1 | 36 | 635.00 | 1.53 | 0.00 | - | 1 | 57 |
| 145.00 | 0.00 | - | 3 | 81 | 640.00 | 1.20 | -0.24 | -16.67% | 3 | 311 |
| 80.90 | 0.00 | - | 4 | 18 | 645.00 | 1.39 | -0.10 | -6.71% | 8 | 63 |
| 145.00 | +35.35 | +32.24% | 2 | 99 | 650.00 | 1.55 | -0.20 | -11.43% | 11 | 167 |
| 100.41 | 0.00 | - | 10 | 45 | 655.00 | 1.90 | 0.00 | - | 9 | 113 |
| 119.75 | 0.00 | - | 2 | 35 | 660.00 | 1.85 | -0.25 | -11.90% | 14 | 118 |
| 114.70 | 0.00 | - | 1 | 48 | 665.00 | 2.04 | -0.26 | -11.30% | 4 | 329 |
| 110.10 | 0.00 | - | 1 | 51 | 670.00 | 2.10 | -0.46 | -17.97% | 16 | 141 |
| 119.76 | +18.63 | +18.42% | 5 | 61 | 675.00 | 2.91 | 0.00 | - | 20 | 117 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 2.51 | -0.79 | -23.94% | 9 | 213 |
| 102.85 | 0.00 | - | 1 | 52 | 685.00 | 2.91 | -0.84 | -22.40% | 24 | 186 |
| 104.65 | +4.69 | +4.69% | 5 | 172 | 690.00 | 3.14 | -0.89 | -22.08% | 9 | 87 |
| 86.94 | 0.00 | - | 2 | 171 | 695.00 | 3.80 | -1.10 | -22.45% | 18 | 197 |
| 96.68 | +5.15 | +5.63% | 8 | 198 | 700.00 | 3.95 | -0.85 | -17.71% | 16 | 412 |
| 91.35 | +8.02 | +9.62% | 2 | 89 | 705.00 | 4.65 | -2.52 | -35.15% | 12 | 428 |
| 71.12 | 0.00 | - | 20 | 5 | 710.00 | 5.25 | -0.74 | -12.35% | 11 | 90 |
| 82.55 | +8.63 | +11.67% | 3 | 169 | 715.00 | 6.03 | -1.61 | -21.07% | 1 | 295 |
| 74.90 | +0.90 | +1.22% | 1 | 158 | 720.00 | 6.10 | -1.40 | -18.67% | 43 | 418 |
| 72.59 | +3.46 | +5.01% | 7 | 316 | 725.00 | 7.17 | -1.24 | -14.74% | 28 | 482 |
| 65.85 | 0.00 | - | 4 | 69 | 730.00 | 7.98 | -1.51 | -15.91% | 25 | 175 |
| 65.41 | +5.25 | +8.73% | 5 | 372 | 735.00 | 8.50 | -1.95 | -18.66% | 22 | 246 |
| 60.00 | +1.80 | +3.09% | 3 | 277 | 740.00 | 9.90 | -2.25 | -18.52% | 13 | 796 |
| 57.65 | +5.37 | +10.27% | 9 | 315 | 745.00 | 10.70 | -2.20 | -17.05% | 28 | 125 |
| 54.91 | +6.09 | +12.47% | 7 | 70 | 750.00 | 11.75 | -2.65 | -18.40% | 22 | 137 |
| 51.27 | +4.17 | +8.85% | 8 | 233 | 755.00 | 12.85 | -3.00 | -18.93% | 18 | 166 |
| 45.00 | +0.95 | +2.16% | 2 | 336 | 760.00 | 14.52 | -3.08 | -17.50% | 43 | 376 |
| 44.30 | +3.16 | +7.68% | 15 | 204 | 765.00 | 18.05 | -1.60 | -8.14% | 2 | 92 |
| 38.97 | +0.97 | +2.55% | 19 | 130 | 770.00 | 17.75 | -3.60 | -16.86% | 69 | 110 |
| 38.70 | +3.89 | +11.17% | 7 | 284 | 775.00 | 20.83 | -3.67 | -14.98% | 4 | 85 |
| 35.70 | +4.00 | +12.62% | 52 | 210 | 780.00 | 22.85 | -3.09 | -11.91% | 3 | 94 |
| 33.45 | +3.95 | +13.39% | 35 | 181 | 785.00 | 25.80 | -2.60 | -9.15% | 5 | 26 |
| 30.70 | +4.07 | +15.28% | 31 | 90 | 790.00 | 28.10 | -5.66 | -16.77% | 35 | 214 |
| 27.70 | +2.85 | +11.47% | 33 | 87 | 795.00 | 28.80 | -6.54 | -18.51% | 15 | 26 |
| 25.73 | +3.18 | +14.10% | 15 | 404 | 800.00 | 36.30 | 0.00 | - | 8 | 22 |
| 23.41 | +3.09 | +15.21% | 49 | 173 | 805.00 | 60.50 | 0.00 | - | 5 | 7 |
| 20.15 | +1.39 | +7.41% | 8 | 38 | 810.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 10 | 77 | 815.00 | 56.60 | 0.00 | - | - | 0 |
| 16.98 | +2.70 | +18.91% | 11 | 270 | 820.00 | 47.90 | -49.13 | -50.63% | 1 | 8 |
| 15.71 | +2.34 | +17.50% | 45 | 111 | 825.00 | 53.50 | 0.00 | - | 9 | 13 |
| 12.55 | +2.61 | +26.26% | 6 | 9 | 830.00 | 102.90 | 0.00 | - | - | 3 |
| 12.00 | +1.00 | +9.09% | 10 | 91 | 835.00 | 128.05 | 0.00 | - | - | 0 |
| 11.20 | +1.34 | +13.59% | 3 | 86 | 840.00 | 132.75 | 0.00 | - | 4 | 0 |
| 9.60 | +0.58 | +6.43% | 1 | 81 | 845.00 | 110.88 | 0.00 | - | 5 | 0 |
| 9.00 | +1.15 | +14.65% | 14 | 48 | 850.00 | - | - | - | - | - |
| 8.25 | +0.90 | +12.24% | 2 | 86 | 855.00 | 84.00 | 0.00 | - | 2 | 2 |
| 7.20 | +0.93 | +14.83% | 27 | 282 | 860.00 | 131.87 | 0.00 | - | 2 | 0 |
| 4.30 | 0.00 | - | 20 | 44 | 865.00 | - | - | - | - | - |
| 5.55 | +0.32 | +6.12% | 1 | 91 | 870.00 | - | - | - | - | - |
| 4.71 | 0.00 | - | 16 | 34 | 875.00 | 114.85 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 16 | 41 | 880.00 | 119.25 | 0.00 | - | 6 | 0 |
| 3.49 | 0.00 | - | 1 | 11 | 885.00 | 137.37 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 1 | 1 | 890.00 | 124.30 | 0.00 | - | - | 0 |
| 1.40 | 0.00 | - | 2 | 40 | 895.00 | - | - | - | - | - |
| 2.70 | +0.03 | +1.12% | 73 | 774 | 900.00 | 119.00 | -2.50 | -2.06% | 2 | 2 |
| 2.20 | 0.00 | - | 4 | 21 | 905.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 2 | 910.00 | 188.58 | 0.00 | - | - | 0 |
| 0.69 | 0.00 | - | 1 | 30 | 915.00 | 193.60 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 2 | 28 | 920.00 | 198.43 | 0.00 | - | 4 | 0 |
| 1.55 | 0.00 | - | 10 | 26 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 0.62 | 0.00 | - | 1 | 1 | 930.00 | 201.58 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 1.17 | 0.00 | - | 3 | 236 | 940.00 | 218.47 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 8 | 22 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 1.02 | +0.54 | +112.50% | 10 | 1 | 950.00 | - | - | - | - | - |
| 0.88 | +0.32 | +57.14% | 9 | 26 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.84 | 0.00 | - | 2 | 272 | 965.00 | - | - | - | - | - |
| 0.67 | +0.11 | +19.64% | 1 | 32 | 980.00 | 232.02 | 0.00 | - | 4 | 0 |
| 0.56 | +0.08 | +16.67% | 27 | 569 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.38 | -0.04 | -9.52% | 5 | 15 | 1,020.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 4 | 1,040.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 63 | 1,060.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 39 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 47 | 1,100.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 137 | 1,120.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 18 | 18 | 1,140.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 23 | 1,160.00 | - | - | - | - | - |
