La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 858,68 +42,76 (+0,11 %) EUR/USD
1,0683 +0,0010 (+0,10 %) Gold future
2 315,80 +12,90 (+0,56 %) Bitcoin EUR
53 630,35 -3 631,02 (-6,34 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 304.75 | 312.75 | 0.00 | - | - | 1 | 365.67% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 174.20 | 182.80 | 0.00 | - | 1 | 0 | 209.01% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 144.45 | 152.55 | 0.00 | - | 1 | 0 | 173.63% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 91.45 | 96.55 | 0.00 | - | 9 | 2 | 106.54% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 86.05 | 91.55 | 0.00 | - | 20 | 6 | 101.81% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 81.00 | 86.75 | 0.00 | - | 1 | 0 | 99.26% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 76.05 | 81.80 | 0.00 | - | 1 | 0 | 94.97% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 71.30 | 76.60 | 0.00 | - | 1 | 0 | 88.10% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 61.20 | 66.85 | 0.00 | - | 5 | 5 | 80.88% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 56.05 | 61.90 | 0.00 | - | 30 | 1 | 76.42% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 46.05 | 51.25 | 0.00 | - | 1 | 34 | 60.96% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 36.55 | 41.90 | 0.00 | - | 21 | 17 | 56.41% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 31.45 | 36.95 | 0.00 | - | 5 | 5 | 51.60% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 26.30 | 32.00 | 0.00 | - | 1 | 3 | 46.67% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 21.45 | 27.10 | 0.00 | - | 1 | 9 | 41.86% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 18.45 | 20.35 | 0.00 | - | 6 | 67 | 25.05% |
| COST240503C00705000 | 2024-05-01 9:39AM EDT | 705.00 | 16.07 | 14.65 | 16.70 | -3.56 | -18.14% | 1 | 78 | 28.35% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.90 | 12.55 | 13.50 | 0.00 | - | 5 | 45 | 21.70% |
| COST240503C00710000 | 2024-04-29 12:01PM EDT | 710.00 | 14.15 | 10.55 | 11.50 | 0.00 | - | 25 | 218 | 21.39% |
| COST240503C00712500 | 2024-05-01 10:11AM EDT | 712.50 | 9.30 | 8.85 | 9.45 | -3.55 | -27.63% | 29 | 90 | 20.28% |
| COST240503C00715000 | 2024-05-01 10:23AM EDT | 715.00 | 7.55 | 7.80 | 8.25 | -3.31 | -30.48% | 48 | 182 | 22.15% |
| COST240503C00717500 | 2024-05-01 10:24AM EDT | 717.50 | 6.10 | 5.90 | 6.20 | -3.50 | -36.46% | 47 | 151 | 19.86% |
| COST240503C00720000 | 2024-05-01 10:18AM EDT | 720.00 | 4.50 | 4.70 | 5.30 | -3.12 | -40.94% | 62 | 387 | 21.38% |
| COST240503C00722500 | 2024-05-01 10:15AM EDT | 722.50 | 4.20 | 3.55 | 3.95 | -2.49 | -37.22% | 68 | 195 | 20.45% |
| COST240503C00725000 | 2024-05-01 10:21AM EDT | 725.00 | 2.54 | 2.75 | 2.98 | -2.46 | -49.20% | 115 | 854 | 20.27% |
| COST240503C00727500 | 2024-05-01 10:25AM EDT | 727.50 | 2.16 | 1.93 | 2.16 | -1.54 | -39.19% | 31 | 216 | 19.97% |
| COST240503C00730000 | 2024-05-01 10:25AM EDT | 730.00 | 1.50 | 1.33 | 1.55 | -1.55 | -51.67% | 298 | 1,426 | 19.87% |
| COST240503C00732500 | 2024-05-01 10:24AM EDT | 732.50 | 1.01 | 1.05 | 1.23 | -1.19 | -54.09% | 187 | 587 | 20.69% |
| COST240503C00735000 | 2024-05-01 10:10AM EDT | 735.00 | 0.67 | 0.66 | 0.80 | -0.92 | -57.86% | 70 | 392 | 20.20% |
| COST240503C00737500 | 2024-05-01 10:22AM EDT | 737.50 | 0.51 | 0.46 | 0.63 | -0.84 | -62.22% | 37 | 213 | 21.00% |
| COST240503C00740000 | 2024-05-01 10:25AM EDT | 740.00 | 0.40 | 0.38 | 0.40 | -0.52 | -56.52% | 50 | 589 | 20.68% |
| COST240503C00742500 | 2024-05-01 10:13AM EDT | 742.50 | 0.25 | 0.20 | 0.30 | -0.38 | -60.32% | 25 | 182 | 21.24% |
| COST240503C00745000 | 2024-05-01 10:08AM EDT | 745.00 | 0.19 | 0.19 | 0.23 | -0.28 | -65.12% | 41 | 813 | 21.88% |
| COST240503C00747500 | 2024-05-01 9:56AM EDT | 747.50 | 0.10 | 0.10 | 0.19 | -0.22 | -68.75% | 9 | 106 | 22.80% |
| COST240503C00750000 | 2024-05-01 10:15AM EDT | 750.00 | 0.12 | 0.07 | 0.16 | -0.08 | -40.00% | 33 | 669 | 23.73% |
| COST240503C00752500 | 2024-05-01 9:46AM EDT | 752.50 | 0.08 | 0.05 | 0.14 | -0.08 | -50.00% | 8 | 1,162 | 24.76% |
| COST240503C00755000 | 2024-05-01 10:10AM EDT | 755.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 5 | 1,123 | 25.98% |
| COST240503C00760000 | 2024-05-01 10:10AM EDT | 760.00 | 0.06 | 0.02 | 0.10 | -0.05 | -45.45% | 12 | 420 | 27.88% |
| COST240503C00765000 | 2024-04-30 3:00PM EDT | 765.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 7 | 229 | 31.15% |
| COST240503C00770000 | 2024-05-01 10:11AM EDT | 770.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 3 | 66 | 33.50% |
| COST240503C00775000 | 2024-05-01 9:42AM EDT | 775.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 6 | 146 | 35.16% |
| COST240503C00780000 | 2024-05-01 9:52AM EDT | 780.00 | 0.58 | 0.01 | 0.20 | +0.42 | +262.50% | 1 | 101 | 42.87% |
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 785.00 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 1 | 104 | 42.58% |
| COST240503C00790000 | 2024-04-29 12:33PM EDT | 790.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 59 | 47.07% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.01 | 0.58 | 0.00 | - | 11 | 116 | 54.35% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 43 | 45.51% |
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 805.00 | 0.50 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 49.61% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 22 | 63 | 54.69% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.01 | 2.52 | 0.00 | - | 1 | 2 | 84.35% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.01 | 0.71 | 0.00 | - | 1 | 21 | 73.00% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 1 | 2 | 73.93% |
| COST240503C00835000 | 2024-04-30 3:47PM EDT | 835.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 54.69% |
| COST240503C00840000 | 2024-04-30 2:56PM EDT | 840.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 96 | 57.03% |
| COST240503C00850000 | 2024-05-01 10:10AM EDT | 850.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 127 | 62.50% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 121 | 77.73% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 20 | 134.18% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | 11 | 11 | 136.82% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 151.90% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 199.22% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 324.51% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 243.21% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 144.39% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 78.13% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.01 | 3.80 | 0.00 | - | 9 | 14 | 137.21% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 4 | 11 | 91.50% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.01 | 3.80 | 0.00 | - | 4 | 76 | 127.73% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 59 | 60 | 72.27% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.01 | 0.36 | 0.00 | - | 30 | 50 | 79.79% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.01 | 3.80 | 0.00 | - | 2 | 2 | 113.65% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 27 | 66.21% |
| COST240503P00625000 | 2024-04-30 10:43AM EDT | 625.00 | 0.03 | 0.01 | 1.55 | 0.00 | - | 10 | 28 | 86.91% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 44 | 56.84% |
| COST240503P00635000 | 2024-05-01 9:54AM EDT | 635.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 1 | 40 | 57.32% |
| COST240503P00640000 | 2024-04-30 9:55AM EDT | 640.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 78 | 56.35% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 1 | 85 | 51.27% |
| COST240503P00650000 | 2024-05-01 9:43AM EDT | 650.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 5 | 164 | 46.00% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 53 | 60.25% |
| COST240503P00660000 | 2024-04-30 11:00AM EDT | 660.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 15 | 257 | 41.70% |
| COST240503P00665000 | 2024-04-30 10:25AM EDT | 665.00 | 0.06 | 0.01 | 1.00 | 0.00 | - | 10 | 154 | 57.08% |
| COST240503P00670000 | 2024-05-01 9:54AM EDT | 670.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 3 | 201 | 37.31% |
| COST240503P00675000 | 2024-04-30 2:37PM EDT | 675.00 | 0.23 | 0.02 | 0.12 | +0.15 | +187.50% | 1 | 214 | 32.86% |
| COST240503P00680000 | 2024-04-30 1:30PM EDT | 680.00 | 0.16 | 0.05 | 0.15 | +0.05 | +45.45% | 1 | 243 | 30.57% |
| COST240503P00685000 | 2024-04-30 3:57PM EDT | 685.00 | 0.15 | 0.10 | 0.19 | +0.04 | +36.36% | 6 | 487 | 28.22% |
| COST240503P00690000 | 2024-05-01 9:46AM EDT | 690.00 | 0.29 | 0.16 | 0.26 | +0.07 | +31.82% | 1 | 403 | 26.12% |
| COST240503P00695000 | 2024-05-01 10:13AM EDT | 695.00 | 0.35 | 0.34 | 0.39 | +0.03 | +9.38% | 24 | 501 | 24.32% |
| COST240503P00700000 | 2024-05-01 10:23AM EDT | 700.00 | 0.65 | 0.55 | 0.67 | +0.20 | +44.44% | 136 | 1,826 | 23.17% |
| COST240503P00705000 | 2024-05-01 10:15AM EDT | 705.00 | 1.11 | 1.09 | 1.27 | +0.23 | +26.14% | 86 | 617 | 22.82% |
| COST240503P00707500 | 2024-05-01 10:23AM EDT | 707.50 | 1.59 | 1.48 | 1.69 | +0.52 | +48.60% | 6 | 186 | 22.53% |
| COST240503P00710000 | 2024-05-01 10:16AM EDT | 710.00 | 2.12 | 1.82 | 2.04 | +0.76 | +55.88% | 152 | 482 | 21.39% |
| COST240503P00712500 | 2024-05-01 10:14AM EDT | 712.50 | 2.30 | 2.55 | 2.86 | +0.35 | +17.95% | 22 | 160 | 21.91% |
| COST240503P00715000 | 2024-05-01 10:25AM EDT | 715.00 | 3.50 | 3.45 | 3.80 | +1.10 | +45.83% | 98 | 372 | 22.19% |
| COST240503P00717500 | 2024-05-01 10:18AM EDT | 717.50 | 4.75 | 4.45 | 4.80 | +1.55 | +48.44% | 75 | 327 | 22.04% |
| COST240503P00720000 | 2024-05-01 10:18AM EDT | 720.00 | 6.00 | 5.30 | 5.95 | +1.85 | +44.58% | 45 | 285 | 21.80% |
| COST240503P00722500 | 2024-05-01 10:17AM EDT | 722.50 | 7.35 | 7.05 | 7.40 | +1.90 | +34.86% | 19 | 208 | 22.06% |
| COST240503P00725000 | 2024-05-01 10:14AM EDT | 725.00 | 7.95 | 8.35 | 9.00 | +1.25 | +18.66% | 34 | 946 | 22.27% |
| COST240503P00727500 | 2024-05-01 10:12AM EDT | 727.50 | 10.56 | 10.20 | 11.00 | +1.96 | +22.79% | 37 | 135 | 23.56% |
| COST240503P00730000 | 2024-05-01 9:55AM EDT | 730.00 | 13.80 | 12.05 | 13.00 | +3.10 | +28.97% | 9 | 368 | 24.40% |
| COST240503P00732500 | 2024-04-30 2:34PM EDT | 732.50 | 12.65 | 13.95 | 15.35 | 0.00 | - | 2 | 45 | 26.57% |
| COST240503P00735000 | 2024-04-30 3:15PM EDT | 735.00 | 14.15 | 15.95 | 17.85 | 0.00 | - | 6 | 253 | 29.33% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 16.30 | 22.10 | 0.00 | - | 2 | 6 | 40.84% |
| COST240503P00740000 | 2024-04-30 11:35AM EDT | 740.00 | 23.05 | 18.85 | 24.30 | 0.00 | - | 5 | 63 | 42.24% |
| COST240503P00742500 | 2024-04-30 12:34PM EDT | 742.50 | 22.07 | 20.55 | 27.00 | 0.00 | - | 6 | 8 | 46.02% |
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 745.00 | 24.47 | 23.35 | 29.45 | 0.00 | - | 6 | 10 | 48.47% |
| COST240503P00750000 | 2024-05-01 10:07AM EDT | 750.00 | 32.00 | 29.10 | 34.10 | +5.88 | +22.51% | 1 | 14 | 51.81% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 30.45 | 37.00 | 0.00 | - | 1 | 0 | 56.56% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 33.90 | 39.60 | 0.00 | - | 1 | 0 | 59.63% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 38.80 | 44.60 | 0.00 | - | 2 | 0 | 64.55% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 43.55 | 49.55 | 0.00 | - | 1 | 0 | 69.03% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 78.80 | 84.40 | 0.00 | - | - | 0 | 71.70% |
