La bourse ferme dans 5 min

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
383,54-0,22 (-0,06 %)
À partir de 11:25AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COST210618C001600002020-12-01 6:17PM EDT160.002.19214.50218.800.00---0.00%
COST210618C001650002021-04-28 2:48PM EDT165.00205.75211.00214.750.00-2500.00%
COST210618C002000002021-05-27 3:53PM EDT200.00185.60182.80184.700.00-11260.16%
COST210618C002100002021-04-28 2:13PM EDT210.00159.15166.05169.800.00-200.00%
COST210618C002200002021-05-04 1:33PM EDT220.00155.46161.50165.050.00-55304.59%
COST210618C002300002021-03-05 11:07AM EDT230.0081.61123.00127.500.00-160.00%
COST210618C002400002021-06-14 12:43PM EDT240.00140.60142.35144.650.00-88248.34%
COST210618C002500002021-06-11 11:49AM EDT250.00131.37133.05134.400.00-11174.80%
COST210618C002550002021-05-27 3:46PM EDT255.00130.10127.75128.800.00-11175.20%
COST210618C002600002021-05-28 3:24PM EDT260.00118.65122.85124.150.00-23190.53%
COST210618C002700002021-05-03 12:24PM EDT270.00108.17108.55110.900.00-100.00%
COST210618C002800002021-05-27 3:55PM EDT280.00108.73102.90104.050.00-110154.00%
COST210618C002900002021-06-09 11:08AM EDT290.0090.9393.1094.050.00-11398.44%
COST210618C002950002021-05-12 2:16PM EDT295.0078.0185.9088.350.00-130.00%
COST210618C003000002021-06-15 10:34AM EDT300.0084.0083.0583.85+2.00+2.44%2158114.94%
COST210618C003050002021-06-09 3:29PM EDT305.0075.0778.0579.700.00-23109.57%
COST210618C003100002021-06-14 2:30PM EDT310.0072.2073.0073.750.00-1187895.80%
COST210618C003150002021-05-12 2:16PM EDT315.0058.3865.9068.400.00-160.00%
COST210618C003200002021-06-14 3:55PM EDT320.0063.6063.1063.70-0.11-0.17%51,40580.08%
COST210618C003250002021-05-20 10:54AM EDT325.0057.1158.2559.450.00-12181.98%
COST210618C003300002021-06-14 1:51PM EDT330.0053.6253.0554.45+2.62+5.14%537370.90%
COST210618C003350002021-06-08 11:38AM EDT335.0043.2048.0549.300.00-13760.64%
COST210618C003400002021-06-14 3:38PM EDT340.0043.6543.0544.05+0.53+1.23%277768.85%
COST210618C003450002021-06-07 3:54PM EDT345.0035.6038.0038.900.00-38957.91%
COST210618C003500002021-06-15 10:26AM EDT350.0033.1333.3033.90+0.29+0.88%102,21451.37%
COST210618C003550002021-06-14 2:16PM EDT355.0026.7528.1528.750.00-210240.48%
COST210618C003575002021-06-11 3:07PM EDT357.5024.0325.7526.450.00-1242.68%
COST210618C003600002021-06-14 3:37PM EDT360.0023.3023.2523.90+0.05+0.22%694238.23%
COST210618C003625002021-06-11 3:05PM EDT362.5018.8520.8021.800.00-1841.80%
COST210618C003650002021-06-14 2:41PM EDT365.0016.8518.5519.05+0.03+0.18%436334.23%
COST210618C003675002021-06-14 3:42PM EDT367.5015.9015.8516.550.00-43930.62%
COST210618C003700002021-06-15 10:50AM EDT370.0013.7013.3514.050.00-182,93326.93%
COST210618C003725002021-06-15 9:31AM EDT372.5011.3510.9011.65+0.89+8.51%110924.41%
COST210618C003750002021-06-15 10:17AM EDT375.009.278.859.35+0.07+0.76%151,08522.51%
COST210618C003775002021-06-15 10:30AM EDT377.506.506.356.85-0.30-4.41%338618.09%
COST210618C003800002021-06-15 10:51AM EDT380.004.614.504.75-0.06-1.28%1512,00716.35%
COST210618C003825002021-06-15 10:55AM EDT382.503.002.913.05-0.10-3.23%581,01615.60%
COST210618C003850002021-06-15 11:08AM EDT385.001.801.711.81-0.12-6.25%6561,73315.41%
COST210618C003875002021-06-15 11:02AM EDT387.500.880.961.07-0.16-15.38%15892916.03%
COST210618C003900002021-06-15 11:09AM EDT390.000.580.580.59-0.05-7.94%1,5792,23216.48%
COST210618C003925002021-06-15 11:03AM EDT392.500.330.330.38-0.06-15.38%7078517.87%
COST210618C003950002021-06-15 10:59AM EDT395.000.270.220.28-0.01-3.57%2883519.75%
COST210618C003975002021-06-14 3:46PM EDT397.500.210.180.24-0.02-8.70%719122.12%
COST210618C004000002021-06-15 10:55AM EDT400.000.180.160.20+0.02+12.50%112,66224.17%
COST210618C004025002021-06-14 3:38PM EDT402.500.160.150.19-0.01-5.88%34226.76%
COST210618C004050002021-06-15 10:53AM EDT405.000.160.140.17+0.01+6.67%579028.91%
COST210618C004075002021-06-15 11:09AM EDT407.500.140.120.15+0.01+7.69%287630.86%
COST210618C004100002021-06-14 3:39PM EDT410.000.130.080.210.00-1071,08635.40%
COST210618C004150002021-06-15 10:47AM EDT415.000.090.070.18-0.01-10.00%248439.55%
COST210618C004200002021-06-14 3:57PM EDT420.000.080.060.150.00-4558843.16%
COST210618C004250002021-06-15 10:13AM EDT425.000.090.050.16+0.02+28.57%19748.34%
COST210618C004300002021-06-10 2:34PM EDT430.000.100.040.070.00-237547.17%
COST210618C004350002021-06-08 11:27AM EDT435.000.170.020.060.00-349950.39%
COST210618C004400002021-06-15 10:43AM EDT440.000.010.000.01-0.03-75.00%1135045.31%
COST210618C004450002021-06-14 12:38PM EDT445.000.010.000.270.00-140664.45%
COST210618C004500002021-06-11 2:17PM EDT450.000.050.000.040.00-4220655.08%
COST210618C004550002021-06-11 2:50PM EDT455.000.040.000.100.00-101964.26%
COST210618C004600002021-06-11 2:17PM EDT460.000.040.000.040.00-2643561.72%
COST210618C004650002021-06-11 2:17PM EDT465.000.030.000.030.00-53628563.28%
COST210618C004700002021-06-11 2:09PM EDT470.000.030.000.240.00-10111683.01%
COST210618C004750002021-06-07 12:23PM EDT475.000.130.000.120.00-3479.88%
COST210618C004800002021-05-24 9:30AM EDT480.000.300.000.030.00-13172.66%
COST210618C004850002021-05-26 9:30AM EDT485.000.200.000.030.00-7010075.78%
COST210618C004900002021-06-08 2:53PM EDT490.000.030.000.030.00-101,28278.91%
COST210618C004950002021-06-07 2:08PM EDT495.000.050.000.370.00--13106.64%
COST210618C005000002021-06-07 12:29PM EDT500.000.050.000.150.00-3510598.83%
COST210618C005050002021-06-07 2:42PM EDT505.000.040.000.430.00-1424115.92%
COST210618C005100002021-05-24 11:37AM EDT510.000.010.000.390.00-28884117.97%
COST210618C005150002021-06-07 12:06PM EDT515.000.030.000.000.00-11250.00%
COST210618C005200002021-06-07 1:01PM EDT520.000.030.000.240.00-284388117.58%
COST210618C005250002021-06-07 10:53AM EDT525.000.030.000.580.00-310360134.96%
COST210618C005300002021-06-04 3:35PM EDT530.000.040.000.090.00-190302111.72%
COST210618C005350002021-06-04 3:37PM EDT535.000.030.000.000.00-808050.00%
COST210618C005400002021-06-07 9:36AM EDT540.000.040.000.000.00-11950.00%
COST210618C005500002021-05-03 10:02AM EDT550.000.080.000.180.00-1163132.03%
COST210618C005600002021-04-20 10:35AM EDT560.000.020.000.120.00-240132.03%
COST210618C005700002021-05-21 10:25AM EDT570.000.010.000.390.00-3206156.25%
COST210618C005800002020-11-20 10:42AM EDT580.000.570.000.000.00-4250.00%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COST210618P001600002021-05-28 12:49PM EDT160.000.050.000.390.00-2191339.06%
COST210618P001650002021-03-18 11:36AM EDT165.000.210.000.560.00-13272342.58%
COST210618P001700002021-04-29 10:22AM EDT170.000.100.000.040.00-11,091253.13%
COST210618P001750002021-03-18 11:32AM EDT175.000.740.000.560.00-2120320.31%
COST210618P001800002021-04-01 10:38AM EDT180.000.510.000.560.00-65324309.77%
COST210618P001850002021-03-22 10:29AM EDT185.000.910.010.560.00-665300.00%
COST210618P001900002021-05-19 10:54AM EDT190.000.260.000.380.00-15275.78%
COST210618P001950002021-03-22 9:58AM EDT195.000.830.010.560.00-83197280.08%
COST210618P002000002021-04-05 12:38PM EDT200.000.250.000.560.00-167269.92%
COST210618P002050002021-04-22 2:55PM EDT205.000.220.000.580.00--3261.72%
COST210618P002100002021-03-22 12:24PM EDT210.000.630.010.560.00-277163251.95%
COST210618P002150002021-05-24 1:22PM EDT215.000.040.000.440.00--2234.96%
COST210618P002200002021-05-24 10:43AM EDT220.000.040.000.390.00-1181223.05%
COST210618P002250002021-05-24 1:24PM EDT225.000.040.000.100.00-181183185.16%
COST210618P002300002021-06-01 11:41AM EDT230.000.020.000.020.00-1011,776153.13%
COST210618P002350002021-05-24 1:24PM EDT235.000.060.000.390.00-181182198.83%
COST210618P002400002021-05-28 3:54PM EDT240.000.010.000.240.00-1226180.27%
COST210618P002450002021-05-24 1:44PM EDT245.000.050.000.050.00-26184146.88%
COST210618P002500002021-05-28 2:24PM EDT250.000.050.000.050.00-3314140.63%
COST210618P002550002021-05-26 11:32AM EDT255.000.050.000.360.00-237166.99%
COST210618P002600002021-05-26 11:32AM EDT260.000.050.000.040.00-26490126.56%
COST210618P002650002021-06-01 2:13PM EDT265.000.030.000.070.00-139127.34%
COST210618P002700002021-06-11 2:34PM EDT270.000.150.000.220.00-1611137.11%
COST210618P002750002021-06-01 3:27PM EDT275.000.010.000.370.00-116139.45%
COST210618P002800002021-06-11 11:49AM EDT280.000.010.000.370.00-11,732132.81%
COST210618P002850002021-06-07 9:40AM EDT285.000.200.000.310.00-621123.24%
COST210618P002900002021-06-08 3:50PM EDT290.000.020.000.030.00-21,27390.63%
COST210618P002950002021-06-10 2:16PM EDT295.000.030.000.030.00-10018485.94%
COST210618P003000002021-06-11 2:50PM EDT300.000.030.010.04+0.01+50.00%11,11684.38%
COST210618P003050002021-06-11 10:20AM EDT305.000.030.000.040.00-10015777.34%
COST210618P003100002021-06-10 2:48PM EDT310.000.040.000.040.00-685372.66%
COST210618P003150002021-06-11 12:27PM EDT315.000.030.000.040.00-28267.58%
COST210618P003200002021-06-10 3:35PM EDT320.000.010.010.04-0.03-75.00%22,17764.06%
COST210618P003250002021-06-11 3:07PM EDT325.000.030.000.040.00-130057.81%
COST210618P003300002021-06-14 3:05PM EDT330.000.040.010.040.00-621,69954.30%
COST210618P003350002021-06-11 3:36PM EDT335.000.070.020.040.00-550450.39%
COST210618P003400002021-06-14 11:05AM EDT340.000.060.030.05+0.01+20.00%12,13048.05%
COST210618P003450002021-06-14 3:54PM EDT345.000.050.020.10-0.02-28.57%232146.97%
COST210618P003500002021-06-15 10:12AM EDT350.000.050.050.10-0.03-37.50%412,03141.41%
COST210618P003550002021-06-14 12:40PM EDT355.000.100.050.100.00-7293635.84%
COST210618P003575002021-06-11 3:59PM EDT357.500.110.050.120.00-229433.99%
COST210618P003600002021-06-15 10:06AM EDT360.000.110.030.14+0.01+10.00%592,64831.93%
COST210618P003625002021-06-14 3:52PM EDT362.500.100.020.140.00-731429.00%
COST210618P003650002021-06-15 10:44AM EDT365.000.150.090.14+0.02+15.38%391,21126.07%
COST210618P003675002021-06-14 3:53PM EDT367.500.160.060.17+0.02+14.29%1175623.93%
COST210618P003700002021-06-15 11:07AM EDT370.000.180.140.22+0.01+5.88%461,78821.97%
COST210618P003725002021-06-15 11:04AM EDT372.500.230.210.28-0.02-8.00%5253219.78%
COST210618P003750002021-06-15 10:47AM EDT375.000.400.350.43-0.02-4.76%2132,41318.31%
COST210618P003775002021-06-15 11:04AM EDT377.500.660.580.66-0.03-4.35%11092316.72%
COST210618P003800002021-06-15 11:07AM EDT380.001.101.051.21-0.11-9.09%1892,01716.35%
COST210618P003825002021-06-15 10:46AM EDT382.502.031.761.97+0.03+1.50%3544215.35%
COST210618P003850002021-06-15 10:51AM EDT385.003.253.003.25-0.05-1.52%4247315.27%
COST210618P003875002021-06-15 9:31AM EDT387.505.404.805.10-0.98-15.36%1013316.55%
COST210618P003900002021-06-14 3:12PM EDT390.008.516.607.500.00-433620.53%
COST210618P003925002021-06-08 12:24PM EDT392.5013.409.109.600.00-624320.95%
COST210618P003950002021-06-10 1:59PM EDT395.0012.9711.4512.050.00-65124.12%
COST210618P003975002021-05-28 9:34AM EDT397.5017.6513.3514.650.00-1228.93%
COST210618P004000002021-06-04 10:23AM EDT400.0016.2215.9517.100.00-21431.76%
COST210618P004100002021-01-08 2:04PM EDT410.0052.5058.4059.800.00-33270.33%
COST210618P004150002021-06-14 3:55PM EDT415.0031.8230.9032.100.00-2350.68%
COST210618P004200002021-06-08 11:09AM EDT420.0041.0036.3037.200.00-1558.35%
COST210618P004250002021-04-05 11:58AM EDT425.0065.6051.0555.200.00--1163.70%
COST210618P004300002020-11-24 1:20PM EDT430.0057.1052.6054.500.00-11137.54%
COST210618P004350002021-05-10 11:12AM EDT435.0049.3054.1557.000.00--1118.68%
COST210618P004400002020-10-30 11:34AM EDT440.0088.4559.2061.350.00-1313122.42%
COST210618P004500002020-11-06 2:10PM EDT450.0073.5568.3570.650.00-331126.51%
COST210618P004600002020-10-20 12:53PM EDT460.0086.7080.2583.550.00--10164.89%
COST210618P004700002020-11-19 10:40AM EDT470.0093.0585.3587.950.00-1488.18%
COST210618P004800002021-04-12 1:25PM EDT480.00116.55106.10109.550.00--4243.75%
COST210618P004850002021-03-26 10:47AM EDT485.00139.00110.00114.500.00-11245.34%
COST210618P004950002021-03-24 11:13AM EDT495.00155.45120.00124.150.00--3256.20%
COST210618P005000002021-05-27 3:50PM EDT500.00116.05116.10117.400.00-20117.09%
COST210618P005050002021-06-08 9:32AM EDT505.00124.00120.60122.150.00-20137.89%
COST210618P005100002021-05-17 11:11AM EDT510.00126.18125.95127.150.00-30107.62%
COST210618P005200002020-09-24 3:48PM EDT520.00175.65146.50148.950.00--1290.97%
COST210618P005250002021-04-05 12:35PM EDT525.00163.35150.60154.950.00--3296.95%
COST210618P005300002021-04-05 12:07PM EDT530.00169.00155.30160.000.00-79301.25%
COST210618P005400002021-04-05 3:21PM EDT540.00179.30165.50169.900.00-60312.30%
COST210618P005500002021-04-05 10:20AM EDT550.00190.00173.80176.700.00-20298.63%
COST210618P005600002021-03-30 12:44PM EDT560.00211.34184.45188.400.00-11320.19%
COST210618P005700002021-03-29 9:37AM EDT570.00217.31199.85203.550.00-10378.44%