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
56 499,83 +27,16 (+0,05 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 454.82 | 0.00 | - | 2 | 68 | 255.00 | 0.41 | 0.00 | - | 10 | 172 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 3.00 | 0.00 | - | 1 | 24 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.46 | 0.00 | - | 2 | 16 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 1.00 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 305.00 | 0.55 | 0.00 | - | 6 | 40 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 16 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 1.30 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 355.00 | 2.00 | 0.00 | - | 1 | 43 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 1.61 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 365.00 | 7.55 | 0.00 | - | - | - |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 3.11 | 0.00 | - | 3 | 21 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 5.10 | 0.00 | - | 2 | 60 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.40 | 0.00 | - | 9 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 6.60 | 0.00 | - | 8 | 22 |
| 216.06 | 0.00 | - | - | 0 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 265.00 | 0.00 | - | - | 1 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 4.21 | 0.00 | - | 4 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 3.15 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 0 | 445.00 | 3.88 | 0.00 | - | 3 | 28 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 4.00 | 0.00 | - | 1 | 11 |
| 174.04 | 0.00 | - | - | - | 455.00 | 5.25 | 0.00 | - | 2 | 304 |
| 250.60 | 0.00 | - | 2 | 4 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 5.70 | 0.00 | - | 2 | 3 |
| 237.50 | 0.00 | - | 1 | 0 | 475.00 | 8.20 | 0.00 | - | 2 | 7 |
| 216.60 | 0.00 | - | 1 | 12 | 480.00 | 5.95 | 0.00 | - | 2 | 152 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 11.81 | 0.00 | - | - | 81 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 6.55 | 0.00 | - | 8 | 12 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 6.55 | 0.00 | - | 1 | 52 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 7.60 | 0.00 | - | 12 | 158 |
| 262.00 | 0.00 | - | 8 | 12 | 505.00 | 7.65 | 0.00 | - | 3 | 108 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 10 | 17 | 515.00 | 7.50 | 0.00 | - | 5 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 5.70 | -2.50 | -30.49% | 2 | 162 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 7.31 | 0.00 | - | 1 | 112 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 206.49 | 0.00 | - | 100 | 23 | 535.00 | 10.10 | 0.00 | - | 1 | 77 |
| 229.25 | 0.00 | - | 1 | 1 | 540.00 | 10.00 | 0.00 | - | 20 | 22 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 12.40 | 0.00 | - | 10 | 82 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 265.98 | +32.79 | +14.06% | 1 | 27 | 555.00 | 11.20 | 0.00 | - | 2 | 157 |
| 187.69 | 0.00 | - | 1 | 5 | 560.00 | 10.50 | 0.00 | - | 2 | 33 |
| 257.10 | +32.58 | +14.51% | 1 | 15 | 565.00 | 10.50 | 0.00 | - | 2 | 50 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 241.00 | 0.00 | - | 1 | 81 | 575.00 | 10.90 | 0.00 | - | 4 | 211 |
| 182.20 | 0.00 | - | 1 | 4 | 580.00 | 10.60 | -2.05 | -16.21% | 7 | 183 |
| 191.50 | 0.00 | - | 1 | 43 | 585.00 | 18.91 | 0.00 | - | 14 | 134 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 175.88 | 0.00 | - | 1 | 128 | 595.00 | 17.22 | 0.00 | - | 1 | 278 |
| 189.00 | 0.00 | - | 2 | 15 | 600.00 | 12.65 | -1.92 | -13.18% | 12 | 350 |
| 209.77 | 0.00 | - | 1 | 91 | 605.00 | 16.17 | 0.00 | - | 9 | 120 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 199.30 | 0.00 | - | 1 | 31 | 615.00 | 14.01 | -2.19 | -13.52% | 1 | 323 |
| 164.50 | 0.00 | - | 1 | 5 | 620.00 | 12.80 | -4.52 | -26.10% | 10 | 178 |
| 173.00 | 0.00 | - | 1 | 94 | 625.00 | 24.73 | 0.00 | - | 6 | 216 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 181.80 | 0.00 | - | 1 | 20 | 635.00 | 17.35 | -8.70 | -33.40% | 4 | 41 |
| 162.00 | 0.00 | - | 1 | 9 | 640.00 | 18.60 | 0.00 | - | 5 | 167 |
| 161.32 | 0.00 | - | 1 | 140 | 645.00 | 28.00 | 0.00 | - | 1 | 149 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 122.63 | 0.00 | - | 24 | 26 | 655.00 | 20.40 | -2.30 | -10.13% | 2 | 14 |
| 178.30 | +53.34 | +42.69% | 2 | 16 | 660.00 | 21.61 | 0.00 | - | 2 | 16 |
| 167.25 | 0.00 | - | 1 | 190 | 665.00 | 34.70 | 0.00 | - | 3 | 133 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 160.43 | 0.00 | - | 2 | 146 | 675.00 | 36.50 | 0.00 | - | 4 | 12 |
| 115.25 | 0.00 | - | 1 | 8 | 680.00 | 26.30 | -4.69 | -15.13% | 3 | 16 |
| 101.50 | 0.00 | - | 21 | 203 | 685.00 | 42.37 | 0.00 | - | 1 | 11 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 152.60 | +3.10 | +2.07% | 3 | 19 | 695.00 | 37.75 | 0.00 | - | 1 | 7 |
| 151.02 | +15.26 | +11.24% | 4 | 211 | 700.00 | 30.17 | -1.33 | -4.22% | 1 | 73 |
| 87.58 | 0.00 | - | 1 | 25 | 705.00 | 48.00 | 0.00 | - | 1 | 10 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 132.05 | 0.00 | - | 1 | 50 | 715.00 | 34.20 | -19.26 | -36.03% | 2 | 7 |
| 92.00 | 0.00 | - | 2 | 20 | 720.00 | 37.32 | 0.00 | - | 10 | 42 |
| 125.68 | 0.00 | - | 4 | 193 | 725.00 | 48.90 | 0.00 | - | 2 | 24 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 112.00 | 0.00 | - | 1 | 45 | 735.00 | 65.87 | 0.00 | - | 10 | 25 |
| 121.57 | +25.47 | +26.50% | 3 | 25 | 740.00 | 46.80 | 0.00 | - | 7 | 22 |
| 121.85 | +28.75 | +30.88% | 1 | 34 | 745.00 | 50.00 | 0.00 | - | 2 | 12 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 110.80 | +3.45 | +3.21% | 1 | 16 | 755.00 | 65.00 | 0.00 | - | 1 | 10 |
| 67.45 | 0.00 | - | 2 | 22 | 760.00 | 48.00 | -22.55 | -31.96% | 2 | 12 |
| 107.50 | +2.60 | +2.48% | 1 | 22 | 765.00 | 73.00 | 0.00 | - | 2 | 9 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 1 | 12 | 775.00 | 82.90 | 0.00 | - | 151 | 102 |
| 100.98 | +5.74 | +6.03% | 12 | 18 | 780.00 | 56.30 | -2.85 | -4.82% | 5 | 6 |
| 98.26 | +34.76 | +54.74% | 11 | 22 | 785.00 | 80.30 | 0.00 | - | 1 | 2 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 88.56 | 0.00 | - | 1 | 25 | 795.00 | 87.15 | 0.00 | - | 2 | 1 |
| 86.85 | +9.75 | +12.65% | 33 | 661 | 800.00 | 65.55 | -5.93 | -8.30% | 1 | 4 |
| 83.15 | 0.00 | - | 2 | 102 | 805.00 | 264.07 | 0.00 | - | - | - |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 5 | 14 | 815.00 | - | - | - | - | - |
| 78.75 | +3.10 | +4.10% | 1 | 91 | 820.00 | 264.07 | 0.00 | - | - | 0 |
| 77.70 | +9.65 | +14.18% | 2 | 75 | 825.00 | 77.85 | -205.22 | -72.50% | 8 | - |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 58.65 | 0.00 | - | 1 | 245 | 835.00 | 154.55 | 0.00 | - | - | 0 |
| 59.75 | 0.00 | - | 5 | 121 | 840.00 | 162.50 | 0.00 | - | - | 0 |
| 46.93 | 0.00 | - | 1 | 158 | 845.00 | 311.38 | 0.00 | - | - | - |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 53.30 | 0.00 | - | 1 | 62 | 855.00 | - | - | - | - | - |
| 60.20 | +25.80 | +75.00% | 2 | 26 | 860.00 | 120.10 | 0.00 | - | - | 1 |
| 35.00 | 0.00 | - | 1 | 209 | 865.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 49.80 | 0.00 | - | 10 | 46 | 875.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 1 | 880.00 | - | - | - | - | - |
| 52.60 | +29.35 | +126.24% | 25 | 40 | 885.00 | 155.32 | 0.00 | - | 1 | 0 |
| 28.95 | 0.00 | - | 1 | 9 | 895.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 5 | 40 | 900.00 | 162.99 | 0.00 | - | 9 | 0 |
| 31.49 | 0.00 | - | 2 | 204 | 905.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 42.05 | +17.16 | +68.94% | 3 | 9 | 915.00 | - | - | - | - | - |
| 39.85 | +1.35 | +3.51% | 14 | 8 | 920.00 | - | - | - | - | - |
| 39.10 | +18.11 | +86.28% | 16 | 33 | 925.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 18.47 | 0.00 | - | 1 | 29 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 33.75 | +17.20 | +103.93% | 6 | 49 | 945.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 8 | 16 | 960.00 | - | - | - | - | - |
| 27.40 | +1.75 | +6.82% | 1 | 114 | 965.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 1 | 3 | 985.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 1 | 71 | 1,000.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 102 | 306 | 1,005.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 102 | 159 | 1,020.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 113 | 113 | 1,060.00 | - | - | - | - | - |
| 12.00 | +1.35 | +12.68% | 2 | 28 | 1,080.00 | - | - | - | - | - |
| 9.90 | +2.20 | +28.57% | 4 | 25 | 1,100.00 | - | - | - | - | - |
| 8.30 | +5.35 | +181.36% | 14 | 35 | 1,120.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 56 | 103 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 6.00 | +0.35 | +6.19% | 3 | 309 | 1,160.00 | - | - | - | - | - |
