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
56 523,94 +177,40 (+0,31 %)
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
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 0.00 | - | 1 | 37 | 265.00 | 1.29 | 0.00 | - | 3 | 182 |
| 297.95 | 0.00 | - | - | - | 275.00 | 1.57 | 0.00 | - | 6 | 177 |
| 401.62 | 0.00 | - | 6 | 36 | 280.00 | 2.30 | 0.00 | - | 5 | 177 |
| 383.53 | 0.00 | - | - | 7 | 285.00 | 1.99 | 0.00 | - | 10 | 51 |
| 297.95 | 0.00 | - | 1 | 44 | 290.00 | 2.95 | 0.00 | - | 1 | 181 |
| 469.62 | 0.00 | - | 5 | 13 | 295.00 | 1.85 | 0.00 | - | 1 | 202 |
| 383.53 | 0.00 | - | 17 | 7 | 300.00 | 2.54 | 0.00 | - | 2 | 57 |
| 381.00 | 0.00 | - | - | 4 | 305.00 | 2.24 | 0.00 | - | 2 | 12 |
| 323.00 | 0.00 | - | 3 | 10 | 310.00 | 3.00 | 0.00 | - | 4 | 200 |
| 359.68 | 0.00 | - | - | 11 | 315.00 | 2.20 | 0.00 | - | 6 | 43 |
| 381.00 | 0.00 | - | - | 4 | 320.00 | 4.25 | 0.00 | - | 6 | 11 |
| 359.50 | 0.00 | - | - | 1 | 325.00 | 2.60 | 0.00 | - | 21 | 41 |
| 359.68 | 0.00 | - | - | 11 | 330.00 | 2.70 | 0.00 | - | 10 | 12 |
| 327.30 | 0.00 | - | - | 31 | 335.00 | 2.29 | 0.00 | - | 1 | 64 |
| 359.50 | 0.00 | - | - | 1 | 340.00 | 2.37 | 0.00 | - | 10 | 2 |
| 415.05 | 0.00 | - | 10 | 13 | 345.00 | 2.44 | 0.00 | - | 4 | 14 |
| 443.00 | 0.00 | - | 5 | 4 | 350.00 | 2.45 | 0.00 | - | 2 | 3 |
| 237.14 | 0.00 | - | - | - | 355.00 | 3.20 | 0.00 | - | 1 | 25 |
| 383.55 | 0.00 | - | 1 | 1 | 360.00 | 7.55 | 0.00 | - | 2 | 14 |
| 384.00 | 0.00 | - | 1 | 2 | 365.00 | 8.80 | 0.00 | - | - | - |
| 237.14 | 0.00 | - | - | 21 | 370.00 | 6.50 | 0.00 | - | 2 | 26 |
| 212.25 | 0.00 | - | - | - | 375.00 | 6.32 | 0.00 | - | - | 5 |
| 316.49 | 0.00 | - | 1 | 2 | 380.00 | 5.23 | 0.00 | - | 1 | 1 |
| 369.85 | 0.00 | - | 4 | 37 | 385.00 | 4.06 | 0.00 | - | 1 | 31 |
| 375.42 | 0.00 | - | 1 | 0 | 390.00 | 2.91 | 0.00 | - | 10 | 10 |
| 297.00 | 0.00 | - | 1 | 1 | 395.00 | 4.80 | 0.00 | - | 1 | 18 |
| 400.00 | 0.00 | - | 1 | 6 | 400.00 | 3.35 | 0.00 | - | 1 | 11 |
| 405.71 | 0.00 | - | 5 | 2 | 405.00 | 5.30 | 0.00 | - | 1 | 24 |
| 200.00 | 0.00 | - | - | 1 | 410.00 | 5.51 | 0.00 | - | 1 | 3 |
| 320.65 | 0.00 | - | 1 | 22 | 415.00 | 5.85 | 0.00 | - | 1 | 6 |
| 235.38 | 0.00 | - | 3 | 3 | 420.00 | 9.50 | 0.00 | - | 1 | 25 |
| 343.50 | 0.00 | - | 1 | 2 | 425.00 | 9.55 | 0.00 | - | - | 16 |
| 319.68 | 0.00 | - | 1 | 1 | 430.00 | 7.80 | 0.00 | - | 1 | 1 |
| 336.25 | 0.00 | - | 24 | 17 | 435.00 | 6.60 | 0.00 | - | 2 | 28 |
| 331.51 | 0.00 | - | 5 | 3 | 440.00 | 7.90 | 0.00 | - | 1 | 13 |
| 328.25 | 0.00 | - | 36 | 37 | 445.00 | 7.60 | 0.00 | - | 1 | 16 |
| 290.59 | 0.00 | - | 3 | 3 | 450.00 | 7.55 | 0.00 | - | 4 | 32 |
| 167.57 | 0.00 | - | - | - | 455.00 | 8.00 | 0.00 | - | 2 | 15 |
| 314.48 | 0.00 | - | 5 | 3 | 460.00 | 8.09 | 0.00 | - | 1 | 4 |
| 299.99 | 0.00 | - | 5 | 11 | 465.00 | 7.80 | 0.00 | - | 10 | 37 |
| 167.57 | 0.00 | - | 2 | 3 | 470.00 | 12.45 | 0.00 | - | 10 | 15 |
| 297.40 | 0.00 | - | 1 | 9 | 475.00 | 9.51 | 0.00 | - | 1 | 19 |
| 278.07 | 0.00 | - | 1 | 2 | 480.00 | 13.33 | 0.00 | - | 4 | 5 |
| 337.50 | 0.00 | - | 1 | 35 | 485.00 | 8.39 | -0.61 | -6.78% | 1 | 102 |
| 286.11 | 0.00 | - | 1 | 1 | 490.00 | 8.60 | -1.60 | -15.69% | 1 | 10 |
| 293.00 | 0.00 | - | 10 | 17 | 495.00 | 10.50 | 0.00 | - | 2 | 10 |
| 330.50 | +54.70 | +19.83% | 4 | 30 | 500.00 | 9.40 | 0.00 | - | 1 | 573 |
| 266.50 | 0.00 | - | 1 | 11 | 505.00 | 10.50 | 0.00 | - | 1 | 36 |
| 183.90 | 0.00 | - | 6 | 7 | 510.00 | 18.50 | 0.00 | - | 5 | 9 |
| 266.86 | 0.00 | - | 1 | 4 | 515.00 | 13.65 | 0.00 | - | 1 | 110 |
| 315.33 | 0.00 | - | 10 | 11 | 520.00 | 10.70 | -3.90 | -26.71% | 1 | 90 |
| 274.00 | 0.00 | - | 2 | 43 | 525.00 | 11.25 | -3.23 | -22.31% | 1 | 26 |
| 204.00 | 0.00 | - | 1 | 7 | 530.00 | 22.74 | 0.00 | - | 5 | 5 |
| 245.00 | 0.00 | - | 2 | 62 | 535.00 | 16.08 | 0.00 | - | 1 | 193 |
| 244.00 | 0.00 | - | 40 | 32 | 540.00 | 12.80 | -3.40 | -20.99% | 3 | 41 |
| 240.68 | 0.00 | - | 4 | 11 | 545.00 | 13.95 | 0.00 | - | 22 | 51 |
| 185.66 | 0.00 | - | 1 | 69 | 550.00 | 25.50 | 0.00 | - | 8 | 26 |
| 213.44 | 0.00 | - | 1 | 68 | 555.00 | 14.35 | -0.35 | -2.38% | 1 | 34 |
| 229.12 | 0.00 | - | 1 | 2 | 560.00 | 19.15 | 0.00 | - | 1 | 24 |
| 205.91 | 0.00 | - | 1 | 35 | 565.00 | 15.30 | -0.97 | -5.96% | 2 | 18 |
| 164.29 | 0.00 | - | 2 | 89 | 570.00 | 30.85 | 0.00 | - | 1 | 33 |
| 221.87 | 0.00 | - | 3 | 41 | 575.00 | 17.40 | 0.00 | - | 4 | 65 |
| 162.89 | 0.00 | - | 1 | 1 | 580.00 | 22.75 | 0.00 | - | 2 | 12 |
| 228.00 | 0.00 | - | 1 | 32 | 585.00 | 23.85 | 0.00 | - | 5 | 86 |
| 159.80 | 0.00 | - | 1 | 43 | 590.00 | 32.80 | 0.00 | - | 3 | 10 |
| 222.85 | 0.00 | - | 1 | 16 | 595.00 | 20.75 | 0.00 | - | 1 | 39 |
| 204.00 | 0.00 | - | 1 | 29 | 600.00 | 20.60 | 0.00 | - | 1 | 105 |
| 212.12 | 0.00 | - | 3 | 75 | 605.00 | 22.25 | 0.00 | - | 1 | 66 |
| 147.45 | 0.00 | - | 1 | 20 | 610.00 | 39.10 | 0.00 | - | 1 | 84 |
| 208.50 | 0.00 | - | 3 | 27 | 615.00 | 23.94 | 0.00 | - | 5 | 45 |
| 183.00 | 0.00 | - | 1 | 39 | 620.00 | 20.80 | -3.20 | -13.33% | 10 | 37 |
| 177.22 | 0.00 | - | 2 | 43 | 625.00 | 24.00 | -2.30 | -8.75% | 1 | 39 |
| 134.23 | 0.00 | - | 1 | 21 | 630.00 | 46.60 | 0.00 | - | 1 | 65 |
| 207.00 | 0.00 | - | 1 | 138 | 635.00 | 26.50 | -1.45 | -5.19% | 8 | 321 |
| 154.71 | 0.00 | - | 6 | 82 | 640.00 | 27.70 | -1.27 | -4.38% | 1 | 9 |
| 175.00 | 0.00 | - | 2 | 30 | 645.00 | 35.75 | 0.00 | - | 5 | 18 |
| 122.13 | 0.00 | - | 3 | 95 | 650.00 | 53.00 | 0.00 | - | 2 | 23 |
| 156.00 | 0.00 | - | 2 | 52 | 655.00 | 40.95 | 0.00 | - | 7 | 27 |
| 157.99 | 0.00 | - | 5 | 15 | 660.00 | 34.00 | 0.00 | - | 2 | 29 |
| 184.30 | 0.00 | - | 30 | 121 | 665.00 | 45.30 | 0.00 | - | 1 | 130 |
| 113.28 | 0.00 | - | 1 | 17 | 670.00 | 66.00 | 0.00 | - | 1 | 18 |
| 178.68 | 0.00 | - | 10 | 54 | 675.00 | 35.00 | -3.12 | -8.18% | 1 | 14 |
| 126.00 | 0.00 | - | 1 | 50 | 680.00 | 37.10 | 0.00 | - | 2 | 104 |
| 170.00 | 0.00 | - | 4 | 70 | 685.00 | 38.99 | 0.00 | - | 1 | 23 |
| 99.28 | 0.00 | - | 1 | 7 | 690.00 | 67.66 | 0.00 | - | - | 1 |
| 178.00 | +6.00 | +3.49% | 1 | 52 | 695.00 | 56.48 | 0.00 | - | 3 | 36 |
| 162.30 | 0.00 | - | 1 | 67 | 700.00 | 40.85 | -5.33 | -11.54% | 20 | 179 |
| 172.86 | +26.51 | +18.11% | 2 | 56 | 705.00 | 42.29 | -3.11 | -6.85% | 40 | 83 |
| 89.00 | 0.00 | - | 38 | 35 | 710.00 | 99.35 | 0.00 | - | - | 3 |
| 166.26 | +12.20 | +7.92% | 1 | 54 | 715.00 | 45.19 | -2.31 | -4.86% | 21 | 60 |
| 162.98 | +3.98 | +2.50% | 1 | 49 | 720.00 | 50.20 | 0.00 | - | 1 | 72 |
| 159.20 | +13.40 | +9.19% | 29 | 62 | 725.00 | 48.92 | -13.53 | -21.67% | 10 | 25 |
| 79.09 | 0.00 | - | 30 | 36 | 730.00 | - | - | - | - | - |
| 153.00 | +13.60 | +9.76% | 11 | 88 | 735.00 | 72.18 | 0.00 | - | 25 | 49 |
| 138.30 | 0.00 | - | 1 | 28 | 740.00 | 74.15 | 0.00 | - | 1 | 28 |
| 122.76 | 0.00 | - | 3 | 49 | 745.00 | 61.85 | 0.00 | - | 1 | 37 |
| 70.19 | 0.00 | - | 2 | 27 | 750.00 | 102.50 | 0.00 | - | 1 | 2 |
| 142.00 | +35.00 | +32.71% | 1 | 119 | 755.00 | 61.75 | 0.00 | - | 1 | 48 |
| 137.00 | +8.67 | +6.76% | 2 | 50 | 760.00 | 60.93 | -10.97 | -15.26% | 26 | 65 |
| 134.68 | +12.68 | +10.39% | 1 | 509 | 765.00 | 66.15 | 0.00 | - | 6 | 14 |
| 62.02 | 0.00 | - | 4 | 10 | 770.00 | 106.92 | 0.00 | - | 8 | 0 |
| 129.35 | +35.48 | +37.80% | 1 | 20 | 775.00 | 68.00 | 0.00 | - | 2 | 8 |
| 126.48 | +7.48 | +6.29% | 1 | 124 | 780.00 | 75.00 | 0.00 | - | 1 | 16 |
| 82.00 | 0.00 | - | 1 | 75 | 785.00 | 71.34 | -19.59 | -21.54% | 2 | 9 |
| 49.84 | 0.00 | - | - | 5 | 790.00 | - | - | - | - | - |
| 81.75 | 0.00 | - | 1 | 36 | 795.00 | 107.00 | 0.00 | - | 1 | 8 |
| 116.33 | +5.58 | +5.04% | 24 | 140 | 800.00 | 77.45 | -5.55 | -6.69% | 4 | 79 |
| 113.50 | +2.59 | +2.34% | 1 | 39 | 805.00 | 80.40 | -38.86 | -32.58% | 2 | 1 |
| 38.30 | 0.00 | - | 36 | 36 | 810.00 | 142.87 | 0.00 | - | - | 5 |
| 108.80 | +45.25 | +71.20% | 1 | 120 | 815.00 | - | - | - | - | - |
| 108.00 | +8.00 | +8.00% | 1 | 347 | 820.00 | 264.12 | 0.00 | - | - | 0 |
| 102.50 | +43.25 | +73.00% | 1 | 10 | 825.00 | 123.40 | 0.00 | - | 2 | 6 |
| 65.04 | 0.00 | - | 1 | 44 | 835.00 | 122.00 | 0.00 | - | 1 | 1 |
| 88.23 | 0.00 | - | 1 | 14 | 840.00 | - | - | - | - | - |
| 84.70 | 0.00 | - | 1 | 139 | 845.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | - | 19 | 850.00 | - | - | - | - | - |
| 59.18 | 0.00 | - | 3 | 39 | 855.00 | 138.00 | 0.00 | - | 10 | 10 |
| 77.97 | 0.00 | - | 15 | 84 | 860.00 | 129.95 | 0.00 | - | - | 1 |
| 57.90 | 0.00 | - | 1 | 152 | 865.00 | 155.63 | 0.00 | - | 2 | 0 |
| 32.54 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 3 | 125 | 875.00 | - | - | - | - | - |
| 77.50 | 0.00 | - | 1 | 12 | 880.00 | 141.00 | 0.00 | - | - | 1 |
| 40.00 | 0.00 | - | 2 | 21 | 885.00 | 158.72 | 0.00 | - | 1 | 0 |
| 26.55 | 0.00 | - | 4 | 4 | 890.00 | - | - | - | - | - |
| 71.18 | 0.00 | - | 2 | 4 | 895.00 | - | - | - | - | - |
| 72.00 | +2.20 | +3.15% | 2 | 55 | 900.00 | 165.64 | 0.00 | - | 9 | 0 |
| 61.33 | 0.00 | - | 2 | 26 | 905.00 | - | - | - | - | - |
| 41.95 | 0.00 | - | 2 | 4 | 915.00 | - | - | - | - | - |
| 36.98 | 0.00 | - | 2 | 23 | 920.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 1 | 55 | 925.00 | - | - | - | - | - |
| 20.19 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 50.50 | 0.00 | - | 1 | 44 | 940.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 1 | 8 | 945.00 | - | - | - | - | - |
| 48.47 | 0.00 | - | 7 | 11 | 960.00 | - | - | - | - | - |
| 50.55 | +19.50 | +62.80% | 10 | 7 | 965.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 1 | 3 | 980.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 1 | 2 | 985.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 27 | 85 | 1,000.00 | 274.00 | 0.00 | - | 1 | 0 |
| 18.98 | 0.00 | - | 2 | 5 | 1,005.00 | - | - | - | - | - |
| 34.03 | 0.00 | - | 10 | 175 | 1,020.00 | - | - | - | - | - |
| 34.90 | 0.00 | - | 1 | 16 | 1,040.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2 | 3 | 1,060.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | 2 | 76 | 1,080.00 | - | - | - | - | - |
| 23.90 | +1.64 | +7.37% | 3 | 263 | 1,100.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 18.95 | +2.70 | +16.62% | 1 | 161 | 1,140.00 | - | - | - | - | - |
| 17.20 | +2.25 | +15.05% | 1 | 32 | 1,160.00 | - | - | - | - | - |
