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
56 595,56 +75,31 (+0,13 %)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 370.23 | 0.00 | - | - | 13 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 243.23 | 0.00 | - | 8 | 8 | 325.00 | 0.19 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 355.00 | 0.36 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 1 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.45 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.61 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 395.00 | 0.63 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.82 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 410.00 | 0.45 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 1 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.50 | 0.00 | - | 11 | 93 |
| - | - | - | - | - | 430.00 | 0.35 | 0.00 | - | 10 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.57 | 0.00 | - | 1 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 276.44 | 0.00 | - | 2 | 4 | 450.00 | 0.47 | 0.00 | - | 1 | 236 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.79 | 0.00 | - | 41 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.80 | 0.00 | - | 5 | 37 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.95 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 0 | 485.00 | 1.00 | 0.00 | - | 1 | 59 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.54 | 0.00 | - | 1 | 89 |
| 118.29 | 0.00 | - | - | 0 | 495.00 | 0.59 | 0.00 | - | 1 | 31 |
| 291.00 | 0.00 | - | 1 | 7 | 500.00 | 0.60 | 0.00 | - | 2 | 86 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.56 | -2.02 | -78.29% | 2 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.73 | 0.00 | - | 3 | 39 |
| 219.63 | 0.00 | - | 10 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 2.25 | 0.00 | - | 2 | 52 |
| 210.46 | 0.00 | - | 1 | 4 | 525.00 | 0.86 | 0.00 | - | 11 | 51 |
| 195.73 | 0.00 | - | 3 | 8 | 530.00 | 1.73 | 0.00 | - | 16 | 26 |
| 198.46 | 0.00 | - | 2 | 5 | 535.00 | 0.90 | 0.00 | - | 3 | 59 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 0.94 | 0.00 | - | 3 | 21 |
| 199.42 | 0.00 | - | 1 | 6 | 545.00 | 1.95 | 0.00 | - | 6 | 44 |
| 187.01 | 0.00 | - | 5 | 24 | 550.00 | 1.01 | 0.00 | - | 2 | 274 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 2.55 | 0.00 | - | 1 | 25 |
| 177.73 | 0.00 | - | 1 | 17 | 560.00 | 1.36 | 0.00 | - | 1 | 132 |
| 165.63 | 0.00 | - | 1 | 33 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 4.13 | 0.00 | - | 1 | 49 |
| 173.00 | 0.00 | - | 3 | 13 | 575.00 | 1.30 | -0.36 | -21.69% | 4 | 44 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 1.41 | -0.13 | -8.44% | 10 | 42 |
| 163.00 | 0.00 | - | 2 | 36 | 585.00 | 3.00 | 0.00 | - | 1 | 79 |
| 143.58 | 0.00 | - | 1 | 27 | 590.00 | 2.12 | 0.00 | - | 2 | 35 |
| 142.45 | 0.00 | - | 3 | 163 | 595.00 | 4.15 | 0.00 | - | 5 | 61 |
| 186.00 | 0.00 | - | 1 | 117 | 600.00 | 2.02 | 0.00 | - | 6 | 117 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 2.57 | 0.00 | - | 2 | 160 |
| 125.33 | 0.00 | - | 4 | 26 | 610.00 | 2.27 | -0.17 | -6.97% | 2 | 130 |
| 128.32 | 0.00 | - | 2 | 34 | 615.00 | 2.99 | 0.00 | - | 5 | 151 |
| 164.40 | 0.00 | - | 2 | 33 | 620.00 | 3.05 | 0.00 | - | 4 | 73 |
| 104.50 | 0.00 | - | 4 | 58 | 625.00 | 2.74 | -0.73 | -21.04% | 13 | 52 |
| 113.45 | 0.00 | - | 2 | 86 | 630.00 | 3.15 | 0.00 | - | 7 | 55 |
| 150.35 | 0.00 | - | 2 | 38 | 635.00 | 3.40 | 0.00 | - | 8 | 48 |
| 96.36 | 0.00 | - | 1 | 217 | 640.00 | 3.46 | -0.24 | -6.49% | 20 | 127 |
| 136.08 | 0.00 | - | 4 | 38 | 645.00 | 4.15 | 0.00 | - | 13 | 147 |
| 136.65 | 0.00 | - | 4 | 79 | 650.00 | 3.85 | -0.47 | -10.88% | 14 | 170 |
| 143.44 | +7.44 | +5.47% | 1 | 82 | 655.00 | 5.00 | 0.00 | - | 1 | 78 |
| 132.52 | 0.00 | - | 1 | 43 | 660.00 | 4.79 | -0.27 | -5.34% | 5 | 143 |
| 123.15 | 0.00 | - | 2 | 57 | 665.00 | 5.88 | 0.00 | - | 1 | 189 |
| 118.40 | 0.00 | - | 6 | 57 | 670.00 | 6.45 | 0.00 | - | 1 | 141 |
| 129.20 | +6.06 | +4.92% | 11 | 190 | 675.00 | 5.92 | -0.99 | -14.33% | 10 | 278 |
| 94.40 | 0.00 | - | 2 | 42 | 680.00 | 6.75 | -2.25 | -25.00% | 5 | 127 |
| 108.65 | 0.00 | - | 1 | 213 | 685.00 | 7.35 | -0.79 | -9.71% | 4 | 144 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 45.35 | 0.00 | - | 7 | 29 |
| 102.27 | 0.00 | - | 1 | 189 | 695.00 | 8.73 | -0.24 | -2.68% | 3 | 247 |
| 108.00 | +6.20 | +6.09% | 4 | 247 | 700.00 | 8.88 | -0.92 | -9.39% | 6 | 192 |
| 102.00 | +5.00 | +5.15% | 2 | 104 | 705.00 | 9.95 | -2.45 | -19.76% | 2 | 129 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | - | - | - | - | - |
| 93.87 | +4.37 | +4.88% | 2 | 99 | 715.00 | 11.53 | -0.94 | -7.54% | 2 | 132 |
| 91.42 | +10.07 | +12.38% | 10 | 121 | 720.00 | 12.10 | -1.50 | -11.03% | 11 | 93 |
| 87.00 | +14.00 | +19.18% | 2 | 161 | 725.00 | 13.60 | -1.05 | -7.17% | 3 | 180 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 77.95 | +3.25 | +4.35% | 5 | 273 | 735.00 | 16.00 | -1.15 | -6.71% | 194 | 169 |
| 72.50 | +2.50 | +3.57% | 1 | 163 | 740.00 | 17.10 | -1.54 | -8.26% | 27 | 211 |
| 72.00 | +5.07 | +7.58% | 3 | 549 | 745.00 | 18.00 | -2.15 | -10.67% | 77 | 85 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 64.50 | +8.35 | +14.87% | 25 | 344 | 755.00 | 21.95 | -1.35 | -5.79% | 20 | 53 |
| 60.00 | +3.35 | +5.91% | 15 | 202 | 760.00 | 23.93 | -1.22 | -4.85% | 28 | 142 |
| 58.48 | +5.08 | +9.51% | 6 | 801 | 765.00 | 26.20 | -0.95 | -3.50% | 1 | 139 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 136.83 | 0.00 | - | - | 1 |
| 51.92 | +3.44 | +7.10% | 17 | 267 | 775.00 | 29.69 | -1.36 | -4.38% | 33 | 139 |
| 49.66 | +3.85 | +8.40% | 49 | 538 | 780.00 | 30.20 | -3.25 | -9.72% | 245 | 535 |
| 47.20 | +4.18 | +9.72% | 36 | 406 | 785.00 | 33.50 | -3.60 | -9.70% | 9 | 53 |
| 9.95 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 40.28 | +2.31 | +6.08% | 14 | 183 | 795.00 | 38.60 | -3.86 | -9.09% | 6 | 25 |
| 38.72 | +3.47 | +9.84% | 87 | 223 | 800.00 | 41.45 | -7.42 | -15.18% | 12 | 50 |
| 36.70 | +3.45 | +10.38% | 23 | 561 | 805.00 | 52.55 | 0.00 | - | 2 | 52 |
| 9.10 | 0.00 | - | 4 | 16 | 810.00 | - | - | - | - | - |
| 28.89 | 0.00 | - | 26 | 123 | 815.00 | 57.35 | 0.00 | - | 2 | 35 |
| 29.49 | +4.99 | +20.37% | 5 | 90 | 820.00 | 55.30 | 0.00 | - | 1 | 1 |
| 26.90 | +2.70 | +11.16% | 2 | 433 | 825.00 | 90.25 | 0.00 | - | 2 | 1 |
| 3.15 | 0.00 | - | - | 28 | 830.00 | - | - | - | - | - |
| 23.15 | +1.35 | +6.19% | 4 | 318 | 835.00 | 98.45 | 0.00 | - | 1 | 1 |
| 21.30 | +1.00 | +4.93% | 9 | 143 | 840.00 | 114.55 | 0.00 | - | 2 | 0 |
| 20.20 | +2.20 | +12.22% | 12 | 53 | 845.00 | 124.21 | 0.00 | - | 4 | 0 |
| 5.50 | 0.00 | - | 2 | 216 | 850.00 | - | - | - | - | - |
| 17.65 | +1.45 | +8.95% | 34 | 46 | 855.00 | 85.10 | 0.00 | - | 4 | 2 |
| 15.98 | +1.93 | +13.74% | 1 | 84 | 860.00 | 89.45 | 0.00 | - | 4 | 2 |
| 10.81 | 0.00 | - | 1 | 190 | 865.00 | 106.35 | 0.00 | - | 8 | 0 |
| 1.57 | 0.00 | - | - | 3 | 870.00 | 236.83 | 0.00 | - | - | 0 |
| 12.50 | +0.90 | +7.76% | 2 | 84 | 875.00 | 114.15 | 0.00 | - | 2 | 0 |
| 11.57 | +0.97 | +9.15% | 3 | 31 | 880.00 | 119.10 | 0.00 | - | 2 | 0 |
| 10.71 | +3.71 | +53.00% | 6 | 69 | 885.00 | 130.00 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 90 | 87 | 890.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 2 | 87 | 895.00 | - | - | - | - | - |
| 8.25 | +1.00 | +13.79% | 3 | 109 | 900.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 32 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 6.70 | +0.60 | +9.84% | 16 | 11 | 915.00 | 141.05 | 0.00 | - | - | 0 |
| 6.15 | +0.62 | +11.21% | 2 | 17 | 920.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 22 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 2 | 930.00 | - | - | - | - | - |
| 4.49 | +2.89 | +180.62% | 1 | 18 | 940.00 | 169.00 | 0.00 | - | 5 | 0 |
| 3.90 | +0.93 | +31.31% | 21 | 602 | 945.00 | - | - | - | - | - |
| 2.87 | +0.11 | +3.99% | 2 | 34 | 960.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 3 | 29 | 965.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 3 | 99 | 980.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 46 | 985.00 | - | - | - | - | - |
| 1.67 | +0.07 | +4.37% | 43 | 156 | 1,000.00 | 274.39 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 12 | 39 | 1,005.00 | - | - | - | - | - |
| 1.28 | +0.29 | +29.29% | 1 | 14 | 1,020.00 | - | - | - | - | - |
| 0.95 | +0.14 | +17.28% | 1 | 67 | 1,040.00 | - | - | - | - | - |
| 0.84 | +0.13 | +18.31% | 23 | 7 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 157 | 1,080.00 | - | - | - | - | - |
| 0.55 | +0.15 | +37.50% | 2 | 43 | 1,100.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 10 | 61 | 1,120.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 47 | 1,140.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 28 | 1,160.00 | - | - | - | - | - |
