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
56 500,90 +93,01 (+0,16 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 365.40 | 0.00 | - | 1 | 1 | 340.00 | 0.30 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 350.00 | 0.35 | 0.00 | - | 20 | 133 |
| - | - | - | - | - | 360.00 | 0.70 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 370.00 | 0.65 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 380.00 | 0.36 | 0.00 | - | 24 | 68 |
| - | - | - | - | - | 390.00 | 1.00 | 0.00 | - | 5 | 106 |
| 314.33 | 0.00 | - | 2 | 2 | 400.00 | 0.48 | -0.55 | -53.40% | 1 | 197 |
| - | - | - | - | - | 410.00 | 1.30 | 0.00 | - | 15 | 140 |
| - | - | - | - | - | 420.00 | 0.65 | 0.00 | - | 20 | 38 |
| - | - | - | - | - | 430.00 | 1.61 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 440.00 | 1.78 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 450.00 | 0.86 | 0.00 | - | 65 | 253 |
| 278.28 | 0.00 | - | - | 4 | 460.00 | 2.26 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 470.00 | 2.10 | 0.00 | - | 1 | 207 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 1.25 | -0.14 | -10.07% | 1 | 3 |
| - | - | - | - | - | 480.00 | 3.35 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 485.00 | 2.80 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 490.00 | 3.60 | 0.00 | - | 1 | 4 |
| 239.19 | 0.00 | - | 1 | 2 | 495.00 | 3.17 | 0.00 | - | 5 | 10 |
| 300.50 | +60.75 | +25.34% | 1 | 2 | 500.00 | 1.60 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 505.00 | 2.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 4.86 | 0.00 | - | 10 | 54 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 2.67 | 0.00 | - | 1 | 13 |
| 218.63 | 0.00 | - | - | 2 | 525.00 | 4.85 | 0.00 | - | 5 | 15 |
| 208.43 | 0.00 | - | 1 | 3 | 535.00 | 3.88 | 0.00 | - | 1 | 17 |
| 219.40 | 0.00 | - | 2 | 3 | 540.00 | 5.50 | 0.00 | - | 2 | 7 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 3.28 | 0.00 | - | 5 | 60 |
| 191.79 | 0.00 | - | 10 | 43 | 555.00 | 5.40 | 0.00 | - | 3 | 33 |
| 182.73 | 0.00 | - | 10 | 84 | 560.00 | 3.70 | 0.00 | - | 1 | 71 |
| 183.72 | 0.00 | - | 2 | 16 | 565.00 | 4.35 | 0.00 | - | 10 | 5 |
| 174.04 | 0.00 | - | 4 | 7 | 575.00 | 7.42 | 0.00 | - | 10 | 47 |
| 164.10 | 0.00 | - | 1 | 13 | 580.00 | 4.30 | -0.21 | -4.66% | 10 | 51 |
| 167.70 | 0.00 | - | 1 | 4 | 585.00 | 5.44 | 0.00 | - | 8 | 25 |
| 164.00 | 0.00 | - | 7 | 9 | 595.00 | 6.34 | 0.00 | - | 50 | 240 |
| 190.00 | 0.00 | - | 1 | 15 | 600.00 | 5.60 | -1.05 | -15.79% | 1 | 103 |
| 147.54 | 0.00 | - | 1 | 5 | 605.00 | 8.35 | 0.00 | - | 1 | 17 |
| 151.22 | 0.00 | - | 4 | 5 | 615.00 | 6.55 | -0.35 | -5.07% | 1 | 57 |
| 142.93 | 0.00 | - | 1 | 3 | 620.00 | 6.85 | -1.12 | -14.05% | 1 | 29 |
| 145.65 | 0.00 | - | 1 | 5 | 625.00 | 7.25 | -1.07 | -12.86% | 13 | 65 |
| 159.33 | 0.00 | - | 1 | 12 | 635.00 | 8.13 | -7.42 | -47.72% | 15 | 18 |
| 142.25 | 0.00 | - | - | 1 | 640.00 | 9.01 | -0.09 | -0.99% | 1 | 155 |
| 140.80 | 0.00 | - | 2 | 4 | 645.00 | 9.62 | -0.30 | -3.02% | 2 | 53 |
| 107.50 | 0.00 | - | 10 | 27 | 655.00 | 10.25 | -1.18 | -10.32% | 5 | 138 |
| 128.70 | 0.00 | - | 2 | 11 | 660.00 | 10.90 | -1.55 | -12.45% | 3 | 103 |
| 111.24 | 0.00 | - | 5 | 7 | 665.00 | 12.58 | 0.00 | - | 1 | 25 |
| 85.50 | 0.00 | - | 1 | 45 | 675.00 | 13.08 | -5.58 | -29.90% | 2 | 47 |
| 92.82 | 0.00 | - | 1 | 6 | 680.00 | 14.95 | 0.00 | - | 6 | 76 |
| 121.92 | 0.00 | - | 1 | 7 | 685.00 | 15.20 | -1.35 | -8.16% | 17 | 205 |
| 80.72 | 0.00 | - | 2 | 22 | 695.00 | 16.73 | -0.87 | -4.94% | 1 | 23 |
| 122.56 | +5.41 | +4.62% | 2 | 90 | 700.00 | 17.43 | -2.29 | -11.61% | 5 | 62 |
| 104.60 | 0.00 | - | 2 | 64 | 705.00 | 24.42 | 0.00 | - | 30 | 35 |
| 75.73 | 0.00 | - | 2 | 35 | 715.00 | 23.30 | 0.00 | - | 2 | 17 |
| 105.50 | +5.02 | +5.00% | 1 | 72 | 720.00 | 22.05 | -1.75 | -7.35% | 6 | 188 |
| 101.68 | +5.48 | +5.70% | 1 | 47 | 725.00 | 32.00 | 0.00 | - | 1 | 99 |
| 97.80 | +13.54 | +16.07% | 1 | 47 | 735.00 | 30.75 | 0.00 | - | 1 | 13 |
| 86.77 | 0.00 | - | 4 | 52 | 740.00 | 28.93 | -17.67 | -37.92% | 2 | 40 |
| 79.35 | 0.00 | - | 1 | 41 | 745.00 | 29.90 | -4.45 | -12.95% | 1 | 25 |
| 82.65 | +4.90 | +6.30% | 2 | 43 | 755.00 | 33.45 | -1.25 | -3.60% | 66 | 110 |
| 74.27 | 0.00 | - | 4 | 84 | 760.00 | 35.80 | -4.30 | -10.72% | 3 | 62 |
| 79.36 | +6.26 | +8.56% | 6 | 66 | 765.00 | 41.90 | 0.00 | - | 10 | 52 |
| 67.65 | 0.00 | - | 10 | 68 | 775.00 | 57.70 | 0.00 | - | 7 | 28 |
| 69.00 | +4.30 | +6.65% | 8 | 122 | 780.00 | 59.54 | 0.00 | - | 1 | 70 |
| 64.15 | +0.85 | +1.34% | 1 | 65 | 785.00 | 45.60 | -1.50 | -3.18% | 3 | 37 |
| 61.78 | +6.08 | +10.92% | 3 | 58 | 795.00 | 50.15 | -5.00 | -9.07% | 10 | 31 |
| 57.50 | +2.50 | +4.55% | 6 | 196 | 800.00 | 52.17 | -41.23 | -44.14% | 2 | 36 |
| 56.55 | +6.85 | +13.78% | 2 | 48 | 805.00 | 59.18 | 0.00 | - | 10 | 99 |
| 45.15 | 0.00 | - | 42 | 32 | 815.00 | 70.15 | 0.00 | - | 2 | 7 |
| 47.92 | +3.77 | +8.54% | 4 | 21 | 820.00 | 95.95 | 0.00 | - | 2 | 2 |
| 45.24 | +2.41 | +5.63% | 2 | 59 | 825.00 | 104.50 | 0.00 | - | - | 1 |
| 40.05 | 0.00 | - | 3 | 42 | 835.00 | 107.40 | 0.00 | - | 2 | 1 |
| 38.92 | +2.10 | +5.70% | 1 | 36 | 840.00 | 112.20 | 0.00 | - | 2 | 1 |
| 33.55 | 0.00 | - | 7 | 58 | 845.00 | 98.95 | 0.00 | - | 2 | 1 |
| 35.00 | +2.95 | +9.20% | 4 | 26 | 855.00 | 129.80 | 0.00 | - | 34 | 0 |
| 28.80 | 0.00 | - | 2 | 16 | 860.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 9 | 52 | 865.00 | - | - | - | - | - |
| 26.15 | +3.10 | +13.45% | 2 | 37 | 880.00 | 111.55 | 0.00 | - | 2 | 1 |
| 21.50 | +2.15 | +11.11% | 2 | 44 | 900.00 | 136.10 | 0.00 | - | - | 0 |
| 17.95 | +1.80 | +11.15% | 5 | 23 | 920.00 | 171.49 | 0.00 | - | 2 | 0 |
| 14.00 | +1.90 | +15.70% | 1 | 46 | 940.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 1 | 43 | 960.00 | - | - | - | - | - |
| 7.98 | 0.00 | - | 1 | 21 | 980.00 | - | - | - | - | - |
| 6.94 | +0.54 | +8.44% | 6 | 97 | 1,000.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 24 | 31 | 1,020.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 6 | 7 | 1,040.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 26 | 1,060.00 | 311.32 | 0.00 | - | 2 | 0 |
| 1.16 | 0.00 | - | 3 | 43 | 1,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 34 | 1,100.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 23 | 39 | 1,120.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 7 | 1,140.00 | - | - | - | - | - |
| 1.23 | +0.05 | +4.24% | 56 | 204 | 1,160.00 | - | - | - | - | - |
