La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 786,17 -847,96 (-1,42 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00370000 | 2024-04-18 2:54PM EDT | 370.00 | 350.34 | 364.00 | 373.00 | 0.00 | - | 2 | 5 | 70.49% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 400.00 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00500000 | 2024-04-24 11:48AM EDT | 500.00 | 236.00 | 238.15 | 247.95 | 0.00 | - | 1 | 16 | 54.47% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 540.00 | 183.00 | 200.75 | 210.00 | 0.00 | - | 2 | 3 | 48.15% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 560.00 | 180.20 | 182.50 | 191.65 | 0.00 | - | 1 | 1 | 45.49% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 580.00 | 143.46 | 163.65 | 173.00 | 0.00 | - | 1 | 2 | 42.52% |
| COST241018C00600000 | 2024-04-22 10:30AM EDT | 600.00 | 129.10 | 145.55 | 155.00 | 0.00 | - | 2 | 18 | 39.96% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 610.00 | 125.85 | 139.30 | 145.40 | 0.00 | - | 1 | 3 | 38.22% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 620.00 | 130.35 | 130.60 | 136.05 | +18.55 | +16.59% | 1 | 16 | 36.63% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 625.00 | 115.08 | 126.05 | 130.65 | 0.00 | - | 1 | 1 | 35.36% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 630.00 | 111.60 | 121.00 | 127.10 | 0.00 | - | 1 | 3 | 35.29% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 640.00 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 35.05% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 650.00 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 25.52% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 660.00 | 84.53 | 97.95 | 100.85 | 0.00 | - | 4 | 7 | 31.36% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 670.00 | 83.12 | 90.10 | 92.95 | 0.00 | - | 1 | 2 | 30.42% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 675.00 | 74.70 | 86.60 | 89.30 | 0.00 | - | 1 | 16 | 30.09% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 680.00 | 73.07 | 83.05 | 86.75 | 0.00 | - | 1 | 2 | 30.33% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 685.00 | 74.82 | 79.15 | 84.35 | 0.00 | - | 10 | 10 | 30.61% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 690.00 | 71.39 | 75.80 | 78.40 | 0.00 | - | 1 | 4 | 28.96% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 695.00 | 68.40 | 72.20 | 77.90 | 0.00 | - | 2 | 4 | 30.17% |
| COST241018C00700000 | 2024-04-25 11:28AM EDT | 700.00 | 63.30 | 68.95 | 71.60 | 0.00 | - | 1 | 12 | 28.31% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 705.00 | 62.60 | 65.50 | 68.35 | 0.00 | - | 1 | 14 | 28.02% |
| COST241018C00710000 | 2024-04-25 3:26PM EDT | 710.00 | 59.85 | 63.15 | 65.10 | 0.00 | - | 1 | 39 | 27.69% |
| COST241018C00715000 | 2024-04-25 12:54PM EDT | 715.00 | 58.00 | 60.15 | 61.80 | 0.00 | - | 2 | 12 | 27.31% |
| COST241018C00720000 | 2024-04-23 11:07AM EDT | 720.00 | 53.25 | 57.45 | 61.80 | 0.00 | - | 6 | 45 | 28.56% |
| COST241018C00725000 | 2024-04-26 12:02PM EDT | 725.00 | 55.00 | 54.35 | 59.80 | +10.83 | +24.52% | 1 | 36 | 28.76% |
| COST241018C00730000 | 2024-04-26 1:08PM EDT | 730.00 | 51.90 | 51.60 | 54.60 | +4.15 | +8.69% | 2 | 18 | 27.33% |
| COST241018C00735000 | 2024-04-25 9:58AM EDT | 735.00 | 44.76 | 48.95 | 53.20 | 0.00 | - | 1 | 26 | 27.76% |
| COST241018C00740000 | 2024-04-22 10:02AM EDT | 740.00 | 36.05 | 46.35 | 48.75 | 0.00 | - | 4 | 26 | 26.64% |
| COST241018C00745000 | 2024-04-16 11:31AM EDT | 745.00 | 41.77 | 43.30 | 45.00 | 0.00 | - | 1 | 13 | 25.83% |
| COST241018C00750000 | 2024-04-26 3:43PM EDT | 750.00 | 42.60 | 40.90 | 42.50 | +5.05 | +13.45% | 23 | 89 | 25.60% |
| COST241018C00755000 | 2024-04-23 10:52AM EDT | 755.00 | 36.00 | 38.55 | 40.20 | 0.00 | - | 1 | 27 | 25.44% |
| COST241018C00760000 | 2024-04-26 2:26PM EDT | 760.00 | 37.15 | 36.25 | 37.90 | +3.20 | +9.43% | 1 | 68 | 25.24% |
| COST241018C00765000 | 2024-04-23 11:05AM EDT | 765.00 | 31.55 | 34.60 | 35.70 | 0.00 | - | 1 | 9 | 25.05% |
| COST241018C00770000 | 2024-04-25 11:46AM EDT | 770.00 | 29.00 | 32.05 | 33.65 | 0.00 | - | 1 | 9 | 24.91% |
| COST241018C00775000 | 2024-04-25 2:40PM EDT | 775.00 | 27.45 | 29.25 | 31.65 | 0.00 | - | 3 | 41 | 24.74% |
| COST241018C00780000 | 2024-04-26 10:03AM EDT | 780.00 | 28.31 | 28.55 | 29.70 | +7.08 | +33.35% | 6 | 30 | 24.57% |
| COST241018C00785000 | 2024-04-18 12:45PM EDT | 785.00 | 26.60 | 26.80 | 27.85 | +3.70 | +16.16% | 1 | 24 | 24.41% |
| COST241018C00790000 | 2024-04-24 2:13PM EDT | 790.00 | 22.50 | 24.60 | 26.15 | 0.00 | - | 3 | 29 | 24.29% |
| COST241018C00795000 | 2024-04-18 3:55PM EDT | 795.00 | 19.35 | 23.60 | 24.15 | 0.00 | - | 2 | 11 | 23.96% |
| COST241018C00800000 | 2024-04-26 3:45PM EDT | 800.00 | 22.75 | 21.35 | 22.60 | +2.25 | +10.98% | 4 | 83 | 23.84% |
| COST241018C00805000 | 2024-04-25 3:07PM EDT | 805.00 | 18.15 | 20.40 | 21.40 | 0.00 | - | 2 | 89 | 23.88% |
| COST241018C00810000 | 2024-04-26 1:00PM EDT | 810.00 | 19.40 | 18.55 | 20.00 | +3.02 | +18.44% | 6 | 36 | 23.77% |
| COST241018C00815000 | 2024-04-25 10:57AM EDT | 815.00 | 17.85 | 17.70 | 18.40 | +3.30 | +22.68% | 1 | 30 | 23.50% |
| COST241018C00820000 | 2024-04-24 3:46PM EDT | 820.00 | 16.75 | 16.55 | 17.05 | +1.47 | +9.62% | 1 | 43 | 23.34% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 840.00 | 9.95 | 12.30 | 13.40 | 0.00 | - | 1 | 85 | 23.43% |
| COST241018C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 8.15 | 8.95 | 9.45 | 0.00 | - | 6 | 18 | 22.73% |
| COST241018C00880000 | 2024-04-23 3:24PM EDT | 880.00 | 5.80 | 6.45 | 7.15 | 0.00 | - | 1 | 17 | 22.74% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 900.00 | 4.35 | 4.70 | 5.15 | 0.00 | - | 2 | 49 | 22.51% |
| COST241018C00920000 | 2024-04-24 1:00PM EDT | 920.00 | 2.97 | 3.35 | 3.80 | 0.00 | - | 2 | 5 | 22.50% |
| COST241018C00940000 | 2024-04-26 11:36AM EDT | 940.00 | 2.60 | 2.50 | 2.82 | -0.30 | -10.34% | 1 | 39 | 22.55% |
| COST241018C00960000 | 2024-04-02 3:51PM EDT | 960.00 | 2.00 | 1.79 | 2.16 | -0.24 | -10.71% | 1 | 4 | 22.77% |
| COST241018C00980000 | 2024-04-19 9:49AM EDT | 980.00 | 1.40 | 1.34 | 1.69 | 0.00 | - | 1 | 1 | 23.07% |
| COST241018C01000000 | 2024-04-22 11:23AM EDT | 1,000.00 | 0.90 | 1.02 | 1.36 | 0.00 | - | 1 | 34 | 23.45% |
| COST241018C01020000 | 2024-04-22 1:35PM EDT | 1,020.00 | 0.79 | 0.79 | 1.12 | 0.00 | - | 1 | 8 | 23.90% |
| COST241018C01040000 | 2024-04-08 10:49AM EDT | 1,040.00 | 0.99 | 0.61 | 0.93 | 0.00 | - | 3 | 5 | 24.34% |
| COST241018C01060000 | 2024-02-26 10:35AM EDT | 1,060.00 | 1.45 | 1.07 | 1.51 | 0.00 | - | 1 | 1 | 27.36% |
| COST241018C01080000 | 2024-03-13 1:33PM EDT | 1,080.00 | 1.90 | 0.60 | 1.08 | 0.00 | - | 1 | 4 | 27.05% |
| COST241018C01100000 | 2024-03-08 4:40PM EDT | 1,100.00 | 1.79 | 0.44 | 0.90 | 0.00 | - | 1 | 2 | 27.36% |
| COST241018C01120000 | 2024-04-23 2:43PM EDT | 1,120.00 | 0.30 | 0.15 | 2.23 | 0.00 | - | 1 | 26 | 32.58% |
| COST241018C01140000 | 2024-04-18 3:56PM EDT | 1,140.00 | 0.38 | 0.12 | 1.50 | 0.00 | - | 2 | 55 | 31.59% |
| COST241018C01160000 | 2024-04-16 9:53AM EDT | 1,160.00 | 0.53 | 0.10 | 1.00 | 0.00 | - | 7 | 13 | 30.71% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00360000 | 2024-04-22 10:28AM EDT | 360.00 | 0.34 | 0.05 | 1.34 | 0.00 | - | 12 | 13 | 50.00% |
| COST241018P00370000 | 2024-02-28 2:05PM EDT | 370.00 | 0.38 | 0.00 | 2.03 | 0.00 | - | - | 27 | 51.59% |
| COST241018P00380000 | 2024-02-28 1:35PM EDT | 380.00 | 0.52 | 0.00 | 2.10 | 0.00 | - | - | 9 | 50.07% |
| COST241018P00390000 | 2024-02-28 2:02PM EDT | 390.00 | 0.34 | 0.00 | 1.57 | 0.00 | - | - | 10 | 46.01% |
| COST241018P00400000 | 2024-03-27 1:46PM EDT | 400.00 | 0.50 | 0.20 | 1.49 | 0.00 | - | 5 | 16 | 43.97% |
| COST241018P00410000 | 2024-04-02 3:46PM EDT | 410.00 | 0.75 | 0.06 | 1.32 | 0.00 | - | 12 | 24 | 41.55% |
| COST241018P00420000 | 2024-03-27 10:53AM EDT | 420.00 | 0.75 | 0.30 | 0.75 | 0.00 | - | 5 | 6 | 36.77% |
| COST241018P00430000 | 2024-02-29 4:20PM EDT | 430.00 | 1.02 | 0.19 | 5.00 | 0.00 | - | - | 20 | 49.36% |
| COST241018P00440000 | 2024-03-07 4:55PM EDT | 440.00 | 1.30 | 0.85 | 1.30 | 0.00 | - | 20 | 40 | 36.91% |
| COST241018P00470000 | 2024-03-06 3:55PM EDT | 470.00 | 2.15 | 1.32 | 1.76 | 0.00 | - | 2 | 2 | 34.36% |
| COST241018P00480000 | 2024-02-21 11:46AM EDT | 480.00 | 2.35 | 1.29 | 1.55 | 0.00 | - | - | 1 | 32.22% |
| COST241018P00490000 | 2024-04-19 2:29PM EDT | 490.00 | 2.10 | 1.35 | 1.64 | 0.00 | - | 25 | 28 | 31.14% |
| COST241018P00500000 | 2024-04-22 9:51AM EDT | 500.00 | 2.20 | 1.54 | 1.83 | 0.00 | - | 2 | 38 | 30.37% |
| COST241018P00520000 | 2024-04-24 12:50PM EDT | 520.00 | 2.39 | 2.00 | 2.31 | 0.00 | - | 2 | 6 | 28.92% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 540.00 | 3.65 | 2.61 | 2.94 | 0.00 | - | 2 | 10 | 27.55% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 560.00 | 4.28 | 3.50 | 3.70 | 0.00 | - | 1 | 25 | 26.12% |
| COST241018P00580000 | 2024-04-18 3:44PM EDT | 580.00 | 6.55 | 4.55 | 4.80 | 0.00 | - | 7 | 71 | 24.90% |
| COST241018P00600000 | 2024-04-26 3:28PM EDT | 600.00 | 6.05 | 5.80 | 6.25 | -1.00 | -14.18% | 2 | 60 | 23.73% |
| COST241018P00610000 | 2024-04-11 1:32PM EDT | 610.00 | 7.10 | 6.80 | 7.15 | 0.00 | - | 3 | 28 | 23.18% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 615.00 | 8.50 | 7.35 | 7.70 | 0.00 | - | 1 | 4 | 22.95% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 620.00 | 9.95 | 7.70 | 8.20 | 0.00 | - | 1 | 152 | 22.64% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 625.00 | 9.50 | 8.45 | 8.80 | 0.00 | - | 2 | 33 | 22.40% |
| COST241018P00630000 | 2024-04-26 11:24AM EDT | 630.00 | 9.55 | 9.10 | 9.40 | -0.70 | -6.83% | 7 | 112 | 22.12% |
| COST241018P00635000 | 2024-04-26 10:08AM EDT | 635.00 | 10.22 | 9.75 | 10.10 | -0.43 | -4.04% | 6 | 11 | 21.89% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 640.00 | 14.75 | 9.85 | 11.60 | 0.00 | - | 29 | 139 | 22.24% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 645.00 | 13.60 | 11.30 | 11.70 | 0.00 | - | 1 | 21 | 21.47% |
| COST241018P00650000 | 2024-04-25 3:29PM EDT | 650.00 | 13.85 | 11.85 | 12.55 | 0.00 | - | 20 | 143 | 21.24% |
| COST241018P00655000 | 2024-04-22 2:56PM EDT | 655.00 | 16.00 | 13.05 | 13.40 | 0.00 | - | 12 | 40 | 20.98% |
| COST241018P00660000 | 2024-04-26 9:57AM EDT | 660.00 | 14.50 | 13.75 | 14.50 | -1.10 | -7.05% | 135 | 342 | 20.84% |
| COST241018P00665000 | 2024-04-25 11:12AM EDT | 665.00 | 18.40 | 15.00 | 15.60 | 0.00 | - | 3 | 43 | 20.66% |
| COST241018P00670000 | 2024-04-26 10:34AM EDT | 670.00 | 16.57 | 15.90 | 16.70 | -1.48 | -8.20% | 2 | 398 | 20.44% |
| COST241018P00675000 | 2024-04-18 3:47PM EDT | 675.00 | 17.80 | 17.30 | 17.85 | -5.70 | -24.26% | 1 | 68 | 20.20% |
| COST241018P00680000 | 2024-04-12 1:40PM EDT | 680.00 | 21.25 | 18.55 | 19.15 | 0.00 | - | 4 | 20 | 20.01% |
| COST241018P00685000 | 2024-04-26 2:33PM EDT | 685.00 | 20.54 | 19.65 | 20.50 | -2.11 | -9.32% | 10 | 25 | 19.81% |
| COST241018P00690000 | 2024-04-26 2:33PM EDT | 690.00 | 22.02 | 21.10 | 21.95 | -2.03 | -8.44% | 11 | 27 | 19.62% |
| COST241018P00695000 | 2024-04-11 2:23PM EDT | 695.00 | 23.37 | 22.80 | 23.60 | 0.00 | - | 1 | 11 | 19.49% |
| COST241018P00700000 | 2024-04-23 11:13AM EDT | 700.00 | 27.30 | 24.40 | 25.10 | 0.00 | - | 5 | 126 | 19.23% |
| COST241018P00705000 | 2024-04-23 10:24AM EDT | 705.00 | 29.85 | 26.10 | 26.75 | 0.00 | - | 1 | 103 | 19.01% |
| COST241018P00710000 | 2024-04-23 12:26PM EDT | 710.00 | 30.95 | 27.90 | 28.70 | 0.00 | - | 1 | 42 | 18.89% |
| COST241018P00715000 | 2024-04-26 10:34AM EDT | 715.00 | 30.55 | 29.60 | 30.60 | -2.80 | -8.40% | 1 | 8 | 18.70% |
| COST241018P00720000 | 2024-04-26 1:00PM EDT | 720.00 | 31.70 | 31.75 | 32.55 | -3.65 | -10.33% | 1 | 186 | 18.49% |
| COST241018P00725000 | 2024-04-25 2:29PM EDT | 725.00 | 37.05 | 33.85 | 34.65 | 0.00 | - | 1 | 53 | 18.29% |
| COST241018P00730000 | 2024-04-26 1:00PM EDT | 730.00 | 35.90 | 34.50 | 36.80 | -3.80 | -9.57% | 1 | 43 | 18.08% |
| COST241018P00735000 | 2024-04-25 2:27PM EDT | 735.00 | 41.70 | 37.65 | 39.15 | 0.00 | - | 1 | 16 | 17.90% |
| COST241018P00740000 | 2024-04-25 12:54PM EDT | 740.00 | 44.00 | 40.60 | 41.50 | 0.00 | - | 2 | 107 | 17.68% |
| COST241018P00745000 | 2024-04-16 9:56AM EDT | 745.00 | 51.49 | 43.15 | 44.65 | 0.00 | - | 1 | 36 | 17.80% |
| COST241018P00750000 | 2024-04-26 3:43PM EDT | 750.00 | 45.95 | 45.55 | 46.60 | -1.80 | -3.77% | 15 | 6 | 17.26% |
| COST241018P00755000 | 2024-04-26 12:29PM EDT | 755.00 | 49.20 | 48.35 | 49.45 | +0.35 | +0.72% | 1 | 15 | 17.12% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 760.00 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 22.43% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 765.00 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 17.96% |
| COST241018P00770000 | 2024-04-03 9:56AM EDT | 770.00 | 75.00 | 55.45 | 59.20 | 0.00 | - | 3 | 15 | 16.97% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 775.00 | 79.10 | 57.05 | 61.75 | 0.00 | - | 6 | 9 | 16.42% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 780.00 | 81.06 | 61.85 | 65.65 | 0.00 | - | 1 | 2 | 16.55% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 785.00 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 23.46% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 790.00 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 22.84% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 795.00 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 18.31% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 800.00 | 76.50 | 77.00 | 79.95 | 0.00 | - | 3 | 4 | 15.76% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 805.00 | 102.59 | 77.10 | 87.00 | 0.00 | - | 1 | 23 | 17.75% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 815.00 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 23.84% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 820.00 | 115.54 | 89.30 | 98.95 | 0.00 | - | 2 | 4 | 17.42% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 840.00 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 13.84% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 900.00 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 29.47% |
