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
39 441,73 +53,97 (+0,14 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 369,80 +29,50 (+1,26 %) Bitcoin EUR
56 455,74 -1 241,59 (-2,15 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achat
21 mars 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 1.00 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 370.00 | 1.10 | 0.00 | - | 2 | 51 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 1.54 | 0.00 | - | 4 | 13 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | 1.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 385.00 | 1.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 1.73 | 0.00 | - | - | 8 |
| - | - | - | - | - | 405.00 | 2.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 410.00 | 2.21 | 0.00 | - | - | 4 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 445.00 | 2.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 475.00 | 4.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 4.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 4.40 | 0.00 | - | 2 | 2 |
| 291.55 | 0.00 | - | 2 | 2 | 500.00 | 3.00 | -3.00 | -50.00% | 1 | 29 |
| - | - | - | - | - | 505.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 510.00 | 6.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 525.00 | 6.50 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 530.00 | 6.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 535.00 | 6.77 | 0.00 | - | - | 10 |
| - | - | - | - | - | 540.00 | 8.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 545.00 | 8.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 550.00 | 10.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 555.00 | 11.00 | 0.00 | - | 1 | 11 |
| 186.40 | 0.00 | - | 1 | 1 | 560.00 | 9.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 11.05 | 0.00 | - | 1 | 5 |
| 194.47 | 0.00 | - | 2 | 2 | 570.00 | 10.00 | 0.00 | - | - | 2 |
| 195.54 | 0.00 | - | 1 | 1 | 575.00 | 6.96 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 580.00 | 7.11 | -0.94 | -11.68% | 1 | 6 |
| 171.00 | 0.00 | - | 1 | 2 | 585.00 | 8.80 | 0.00 | - | 1 | 6 |
| 180.55 | 0.00 | - | 1 | 18 | 590.00 | 9.25 | 0.00 | - | 10 | 12 |
| 156.45 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 4 | 600.00 | 10.24 | 0.00 | - | 4 | 117 |
| 156.70 | 0.00 | - | - | 1 | 605.00 | 9.85 | 0.00 | - | 1 | 15 |
| 166.60 | 0.00 | - | 1 | 4 | 610.00 | 14.60 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 615.00 | 17.55 | 0.00 | - | 20 | 21 |
| 151.05 | 0.00 | - | 1 | 3 | 620.00 | 10.65 | -1.40 | -11.62% | 2 | 10 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 20.66 | 0.00 | - | 1 | 7 |
| 139.15 | 0.00 | - | 1 | 6 | 630.00 | 13.10 | 0.00 | - | 4 | 24 |
| 134.50 | 0.00 | - | 1 | 2 | 635.00 | 12.70 | 0.00 | - | 2 | 84 |
| 131.15 | 0.00 | - | 1 | 4 | 640.00 | 15.80 | 0.00 | - | 1 | 101 |
| 131.90 | 0.00 | - | - | 2 | 645.00 | 15.85 | 0.00 | - | 8 | 28 |
| 159.33 | 0.00 | - | 1 | 5 | 650.00 | 20.48 | 0.00 | - | 1 | 89 |
| 118.96 | 0.00 | - | - | 1 | 655.00 | 15.60 | -12.68 | -44.84% | 1 | 86 |
| 115.52 | 0.00 | - | 1 | 2 | 660.00 | 16.40 | -11.75 | -41.74% | 10 | 11 |
| 132.70 | 0.00 | - | 1 | 3 | 665.00 | 19.10 | 0.00 | - | 1 | 13 |
| 97.80 | 0.00 | - | 3 | 8 | 670.00 | 29.20 | 0.00 | - | 1 | 9 |
| 97.20 | 0.00 | - | 5 | 6 | 675.00 | 31.20 | 0.00 | - | 1 | 11 |
| 150.00 | +46.00 | +44.23% | 2 | 4 | 680.00 | 22.14 | 0.00 | - | 1 | 38 |
| 98.20 | 0.00 | - | 1 | 3 | 685.00 | 32.40 | 0.00 | - | 5 | 9 |
| 95.90 | 0.00 | - | 1 | 2 | 690.00 | 30.10 | 0.00 | - | 3 | 3 |
| 93.00 | 0.00 | - | 1 | 2 | 695.00 | 26.23 | 0.00 | - | 80 | 60 |
| 130.75 | 0.00 | - | 3 | 25 | 700.00 | 27.85 | 0.00 | - | 162 | 39 |
| 123.15 | 0.00 | - | 1 | 2 | 705.00 | 39.40 | 0.00 | - | 2 | 3 |
| 104.00 | 0.00 | - | 1 | 6 | 710.00 | 26.50 | -4.75 | -15.20% | 8 | 4 |
| 99.91 | 0.00 | - | 1 | 10 | 715.00 | 31.16 | 0.00 | - | 3 | 6 |
| 90.20 | 0.00 | - | 4 | 33 | 720.00 | 30.87 | 0.00 | - | 12 | 25 |
| 104.41 | 0.00 | - | 5 | 38 | 725.00 | 51.95 | 0.00 | - | 1 | 30 |
| 101.23 | 0.00 | - | 5 | 49 | 730.00 | 61.53 | 0.00 | - | 3 | 4 |
| 102.75 | 0.00 | - | 2 | 5 | 735.00 | 57.55 | 0.00 | - | 1 | 6 |
| 106.10 | +0.65 | +0.62% | 3 | 23 | 740.00 | 39.50 | 0.00 | - | 1 | 3 |
| 79.15 | 0.00 | - | 1 | 11 | 745.00 | 42.90 | 0.00 | - | 2 | 24 |
| 99.57 | 0.00 | - | 1 | 47 | 750.00 | 39.50 | -2.50 | -5.95% | 1 | 16 |
| 98.01 | +11.01 | +12.66% | 1 | 5 | 755.00 | 45.50 | 0.00 | - | 2 | 2 |
| 86.09 | 0.00 | - | 1 | 44 | 760.00 | 44.73 | 0.00 | - | 1 | 2 |
| 60.00 | 0.00 | - | 4 | 41 | 765.00 | 64.70 | 0.00 | - | 2 | 2 |
| 49.85 | 0.00 | - | 1 | 7 | 770.00 | 53.10 | 0.00 | - | - | 5 |
| 83.62 | 0.00 | - | 18 | 29 | 775.00 | 53.72 | 0.00 | - | - | 75 |
| 81.72 | +9.71 | +13.48% | 4 | 7 | 780.00 | 83.00 | 0.00 | - | 13 | 8 |
| 74.77 | 0.00 | - | 1 | 2 | 785.00 | 78.35 | 0.00 | - | 32 | 17 |
| 76.26 | +36.41 | +91.37% | 4 | 7 | 790.00 | 60.39 | 0.00 | - | 1 | 2 |
| 90.22 | 0.00 | - | - | 2 | 795.00 | 83.75 | 0.00 | - | 29 | 15 |
| 62.88 | 0.00 | - | 10 | 37 | 800.00 | 97.95 | 0.00 | - | 1 | 2 |
| 47.50 | 0.00 | - | 1 | 8 | 805.00 | 102.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 810.00 | 71.40 | 0.00 | - | - | 1 |
| 34.25 | 0.00 | - | 6 | 7 | 815.00 | 98.90 | 0.00 | - | - | 1 |
| 56.00 | 0.00 | - | 2 | 9 | 820.00 | 99.20 | 0.00 | - | 2 | 2 |
| 40.77 | 0.00 | - | 1 | 67 | 825.00 | - | - | - | - | - |
| 34.30 | 0.00 | - | 1 | 10 | 830.00 | 106.34 | 0.00 | - | 2 | 2 |
| 38.00 | 0.00 | - | 1 | 2 | 835.00 | 117.00 | 0.00 | - | 2 | 9 |
| 26.15 | 0.00 | - | 7 | 9 | 840.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 4 | 845.00 | - | - | - | - | - |
| 47.70 | +1.65 | +3.58% | 1 | 22 | 850.00 | - | - | - | - | - |
| 42.25 | 0.00 | - | 10 | 29 | 860.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 4 | 865.00 | - | - | - | - | - |
| 21.07 | 0.00 | - | 1 | 3 | 870.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 6 | 7 | 875.00 | - | - | - | - | - |
| 35.12 | 0.00 | - | 1 | 8 | 880.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 5 | 885.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 6 | 7 | 895.00 | 125.40 | 0.00 | - | - | 0 |
| 27.25 | 0.00 | - | 1 | 19 | 900.00 | - | - | - | - | - |
| 22.25 | 0.00 | - | 9 | 7 | 905.00 | - | - | - | - | - |
| 20.85 | 0.00 | - | 13 | 22 | 910.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 2 | 7 | 915.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 49 | 920.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 4 | 23 | 925.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 6 | 38 | 940.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 1 | 3 | 960.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 3 | 10 | 980.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 2 | 27 | 1,000.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 27 | 1,020.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 2 | 12 | 1,040.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 1 | 11 | 1,060.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 98 | 1,080.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 49 | 1,100.00 | - | - | - | - | - |
| 4.55 | +1.15 | +33.82% | 2 | 85 | 1,120.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 4 | 34 | 1,140.00 | - | - | - | - | - |
| 2.85 | +1.33 | +87.50% | 1 | 230 | 1,160.00 | - | - | - | - | - |
