La bourse ferme dans 2 h 18 min
CAC 40
7 994,83 +13,32 (+0,17 %) Euro Stoxx 50
4 921,60 +7,47 (+0,15 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0666 -0,0009 (-0,09 %) Gold future
2 398,70 +10,30 (+0,43 %) Bitcoin EUR
58 369,66 -35,47 (-0,06 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
19 avril 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 404.87 | 0.00 | - | - | 5 | 255.00 | 0.10 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 8 | 16 |
| 404.87 | 0.00 | - | 34 | 5 | 270.00 | 0.05 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 275.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 4 | 16 |
| 462.90 | 0.00 | - | 5 | 11 | 285.00 | 0.01 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 290.00 | 0.07 | 0.00 | - | 5 | 9 |
| 360.68 | 0.00 | - | - | 12 | 295.00 | 0.05 | 0.00 | - | 9 | 13 |
| 365.13 | 0.00 | - | 5 | 14 | 300.00 | 0.04 | 0.00 | - | 10 | 14 |
| 235.00 | 0.00 | - | - | - | 305.00 | 0.03 | 0.00 | - | 14 | 58 |
| 360.68 | 0.00 | - | 11 | 12 | 310.00 | 0.06 | 0.00 | - | 5 | 13 |
| 325.63 | 0.00 | - | - | 8 | 315.00 | 0.04 | 0.00 | - | 8 | 53 |
| 235.00 | 0.00 | - | 2 | 1 | 320.00 | 0.14 | 0.00 | - | 4 | 34 |
| 396.61 | 0.00 | - | 1 | 3 | 325.00 | 0.04 | 0.00 | - | 18 | 37 |
| 325.63 | 0.00 | - | 32 | 8 | 330.00 | 0.10 | 0.00 | - | 26 | 29 |
| 334.28 | 0.00 | - | - | 3 | 335.00 | 0.01 | 0.00 | - | 1 | 140 |
| 244.65 | 0.00 | - | 1 | 3 | 340.00 | 0.12 | 0.00 | - | 7 | 30 |
| 425.84 | 0.00 | - | 1 | 10 | 345.00 | 0.04 | 0.00 | - | 11 | 27 |
| 332.15 | 0.00 | - | - | 4 | 350.00 | 0.12 | 0.00 | - | 6 | 121 |
| - | - | - | - | - | 355.00 | 0.01 | 0.00 | - | 1 | 47 |
| 322.25 | 0.00 | - | 10 | 11 | 360.00 | 0.20 | 0.00 | - | 2 | 20 |
| 261.65 | 0.00 | - | - | 3 | 365.00 | 0.07 | 0.00 | - | 104 | 145 |
| - | - | - | - | - | 370.00 | 0.21 | 0.00 | - | 1 | 17 |
| 355.42 | 0.00 | - | 1 | 2 | 375.00 | 0.01 | 0.00 | - | 1 | 62 |
| 261.65 | 0.00 | - | 3 | 3 | 380.00 | 0.13 | 0.00 | - | 2 | 6 |
| 337.35 | 0.00 | - | 2 | 8 | 385.00 | 0.02 | 0.00 | - | 2 | 64 |
| 171.31 | 0.00 | - | 4 | 2 | 390.00 | 0.01 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 395.00 | 0.04 | 0.00 | - | 1 | 51 |
| 275.60 | 0.00 | - | 5 | 0 | 400.00 | 0.15 | 0.00 | - | 3 | 58 |
| - | - | - | - | - | 405.00 | 0.13 | 0.00 | - | 1 | 68 |
| 303.09 | 0.00 | - | 1 | 2 | 410.00 | 0.07 | 0.00 | - | 6 | 56 |
| 134.00 | 0.00 | - | - | - | 415.00 | 0.04 | 0.00 | - | 6 | 76 |
| 313.80 | 0.00 | - | 2 | 33 | 420.00 | 0.04 | 0.00 | - | 6 | 15 |
| 154.50 | 0.00 | - | 1 | 1 | 425.00 | 0.07 | 0.00 | - | 6 | 36 |
| 134.00 | 0.00 | - | 1 | 0 | 430.00 | 0.04 | 0.00 | - | 6 | 13 |
| 236.00 | 0.00 | - | 1 | 5 | 435.00 | 0.07 | 0.00 | - | 6 | 816 |
| 229.98 | 0.00 | - | - | 4 | 440.00 | 0.05 | 0.00 | - | 10 | 44 |
| 343.72 | 0.00 | - | 3 | 9 | 445.00 | 0.22 | 0.00 | - | 1 | 50 |
| 136.72 | 0.00 | - | 1 | 5 | 450.00 | 0.09 | 0.00 | - | 126 | 163 |
| 135.70 | 0.00 | - | 8 | 4 | 455.00 | 0.03 | 0.00 | - | 1 | 47 |
| 90.46 | -109.03 | -54.65% | 3 | 10 | 460.00 | 0.02 | 0.00 | - | 2 | 55 |
| 270.48 | 0.00 | - | 1 | 13 | 465.00 | 0.03 | 0.00 | - | 2 | 201 |
| 220.00 | 0.00 | - | 2 | 2 | 470.00 | 0.01 | 0.00 | - | 3 | 103 |
| 118.55 | 0.00 | - | 1 | 6 | 475.00 | 0.05 | 0.00 | - | 1 | 70 |
| 93.50 | 0.00 | - | 4 | 13 | 480.00 | 0.07 | 0.00 | - | 1 | 57 |
| 231.64 | 0.00 | - | 1 | 25 | 485.00 | 0.65 | 0.00 | - | 2 | 352 |
| 285.90 | 0.00 | - | 2 | 3 | 490.00 | 0.01 | 0.00 | - | 23 | 120 |
| 253.00 | 0.00 | - | 5 | 11 | 495.00 | 0.03 | 0.00 | - | 1 | 94 |
| 220.19 | 0.00 | - | 5 | 30 | 500.00 | 0.06 | 0.00 | - | 1 | 136 |
| 225.76 | 0.00 | - | 1 | 34 | 505.00 | 0.05 | 0.00 | - | 5 | 1,765 |
| 198.48 | 0.00 | - | 13 | 25 | 510.00 | 0.04 | 0.00 | - | 1 | 1,093 |
| 198.44 | 0.00 | - | 1 | 14 | 515.00 | 0.02 | 0.00 | - | 1 | 135 |
| 219.08 | 0.00 | - | 2 | 10 | 520.00 | 0.04 | 0.00 | - | 3 | 88 |
| 189.28 | 0.00 | - | 1 | 454 | 525.00 | 0.03 | 0.00 | - | 28 | 1,141 |
| 245.42 | 0.00 | - | 1 | 30 | 530.00 | 0.03 | 0.00 | - | 10 | 323 |
| 197.44 | 0.00 | - | 1 | 16 | 535.00 | 0.15 | 0.00 | - | 1 | 1,371 |
| 194.25 | 0.00 | - | 1 | 20 | 540.00 | 0.09 | 0.00 | - | 4 | 171 |
| 168.01 | 0.00 | - | 2 | 57 | 545.00 | 0.52 | 0.00 | - | 3 | 679 |
| 184.05 | 0.00 | - | 1 | 44 | 550.00 | 0.02 | 0.00 | - | 29 | 332 |
| 177.40 | 0.00 | - | 2 | 72 | 555.00 | 0.02 | 0.00 | - | 4 | 243 |
| 169.59 | 0.00 | - | 2 | 70 | 560.00 | 0.11 | 0.00 | - | 1 | 205 |
| 155.45 | 0.00 | - | 1 | 125 | 565.00 | 0.02 | 0.00 | - | 15 | 1,060 |
| 152.84 | 0.00 | - | 1 | 51 | 570.00 | 0.06 | 0.00 | - | 3 | 137 |
| 139.10 | 0.00 | - | 2 | 87 | 575.00 | 0.01 | 0.00 | - | 10 | 379 |
| 138.75 | 0.00 | - | 1 | 131 | 580.00 | 0.12 | 0.00 | - | 4 | 674 |
| 129.50 | 0.00 | - | 1 | 186 | 585.00 | 0.04 | 0.00 | - | 55 | 432 |
| 145.12 | 0.00 | - | 3 | 414 | 590.00 | 0.05 | 0.00 | - | 1 | 307 |
| 133.86 | 0.00 | - | 1 | 139 | 595.00 | 0.05 | 0.00 | - | 8 | 196 |
| 113.04 | 0.00 | - | 3 | 150 | 600.00 | 0.01 | 0.00 | - | 1 | 614 |
| 107.40 | 0.00 | - | 1 | 264 | 605.00 | 0.02 | 0.00 | - | 2 | 460 |
| 103.80 | 0.00 | - | 1 | 160 | 610.00 | 0.01 | 0.00 | - | 5 | 160 |
| 102.43 | 0.00 | - | 2 | 111 | 615.00 | 0.05 | 0.00 | - | 24 | 787 |
| 96.81 | 0.00 | - | 1 | 63 | 620.00 | 0.29 | 0.00 | - | 8 | 378 |
| 89.00 | 0.00 | - | 151 | 401 | 625.00 | 0.05 | 0.00 | - | 1 | 726 |
| 84.32 | 0.00 | - | 11 | 145 | 630.00 | 0.02 | 0.00 | - | 10 | 395 |
| 78.67 | 0.00 | - | 50 | 239 | 635.00 | 0.04 | 0.00 | - | 37 | 994 |
| 96.62 | 0.00 | - | 70 | 88 | 640.00 | 0.03 | 0.00 | - | 10 | 517 |
| 69.11 | 0.00 | - | 6 | 191 | 645.00 | 0.03 | 0.00 | - | 9 | 497 |
| 63.10 | 0.00 | - | 4 | 80 | 650.00 | 0.05 | 0.00 | - | 7 | 598 |
| 59.76 | 0.00 | - | 51 | 526 | 655.00 | 0.03 | 0.00 | - | 8 | 333 |
| 53.34 | 0.00 | - | 1 | 102 | 660.00 | 0.06 | 0.00 | - | 2 | 676 |
| 49.80 | 0.00 | - | 9 | 392 | 665.00 | 0.07 | 0.00 | - | 11 | 811 |
| 43.17 | 0.00 | - | 10 | 35 | 670.00 | 0.08 | 0.00 | - | 39 | 433 |
| 39.69 | 0.00 | - | 3 | 440 | 675.00 | 0.11 | 0.00 | - | 11 | 1,759 |
| 34.00 | 0.00 | - | 10 | 184 | 680.00 | 0.10 | 0.00 | - | 99 | 1,166 |
| 37.66 | 0.00 | - | 1 | 529 | 685.00 | 0.20 | 0.00 | - | 96 | 883 |
| 28.17 | 0.00 | - | 2 | 114 | 690.00 | 0.32 | 0.00 | - | 330 | 1,195 |
| 21.30 | 0.00 | - | 5 | 413 | 695.00 | 0.42 | 0.00 | - | 198 | 1,352 |
| 17.00 | 0.00 | - | 47 | 1,511 | 700.00 | 0.69 | 0.00 | - | 388 | 4,079 |
| 10.65 | 0.00 | - | 22 | 346 | 705.00 | 1.29 | 0.00 | - | 476 | 1,077 |
| 8.60 | 0.00 | - | 45 | 397 | 710.00 | 2.38 | 0.00 | - | 721 | 1,419 |
| 5.00 | 0.00 | - | 330 | 479 | 715.00 | 4.00 | 0.00 | - | 186 | 1,505 |
| 3.10 | 0.00 | - | 445 | 1,035 | 720.00 | 6.70 | 0.00 | - | 294 | 2,034 |
| 1.46 | 0.00 | - | 254 | 1,360 | 725.00 | 11.60 | 0.00 | - | 84 | 619 |
| 0.80 | 0.00 | - | 213 | 423 | 727.50 | 14.35 | 0.00 | - | 34 | 278 |
| 0.65 | 0.00 | - | 427 | 1,114 | 730.00 | 14.85 | 0.00 | - | 125 | 696 |
| 0.53 | 0.00 | - | 275 | 511 | 732.50 | 17.80 | 0.00 | - | 25 | 221 |
| 0.33 | 0.00 | - | 494 | 3,455 | 735.00 | 21.50 | 0.00 | - | 15 | 360 |
| 0.20 | 0.00 | - | 228 | 504 | 737.50 | 20.50 | 0.00 | - | 3 | 47 |
| 0.17 | 0.00 | - | 359 | 1,395 | 740.00 | 26.50 | 0.00 | - | 6 | 88 |
| 0.11 | 0.00 | - | 135 | 359 | 742.50 | 24.25 | 0.00 | - | 3 | 7 |
| 0.09 | 0.00 | - | 176 | 1,038 | 745.00 | 29.15 | 0.00 | - | 299 | 25 |
| 0.11 | 0.00 | - | 38 | 171 | 747.50 | 31.80 | 0.00 | - | 34 | 0 |
| 0.06 | 0.00 | - | 172 | 1,384 | 750.00 | 36.55 | 0.00 | - | 243 | 40 |
| 0.08 | 0.00 | - | 31 | 206 | 752.50 | 47.83 | 0.00 | - | 220 | 0 |
| 0.05 | 0.00 | - | 64 | 1,140 | 755.00 | 24.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 134 | 970 | 760.00 | 24.90 | 0.00 | - | 4 | 3 |
| 0.06 | 0.00 | - | 76 | 430 | 765.00 | 59.86 | 0.00 | - | 202 | 0 |
| 0.03 | 0.00 | - | 32 | 1,320 | 770.00 | 67.10 | 0.00 | - | 10 | 3 |
| 0.03 | 0.00 | - | 4 | 441 | 775.00 | 69.31 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 33 | 524 | 780.00 | 70.65 | 0.00 | - | 25 | 5 |
| 0.03 | 0.00 | - | 2 | 539 | 785.00 | 51.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 799 | 790.00 | 84.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 389 | 795.00 | 61.65 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 54 | 1,807 | 800.00 | 71.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 428 | 805.00 | 90.81 | 0.00 | - | 101 | 0 |
| 0.03 | 0.00 | - | 8 | 277 | 810.00 | 102.00 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 157 | 815.00 | 84.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,173 | 820.00 | 104.60 | 0.00 | - | 160 | 0 |
| 0.01 | 0.00 | - | 52 | 209 | 825.00 | 110.29 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 7 | 216 | 830.00 | 115.32 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 1 | 63 | 835.00 | 103.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 335 | 840.00 | 125.87 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 29 | 140 | 845.00 | 115.04 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 29 | 2,707 | 850.00 | 120.11 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 6 | 678 | 855.00 | 125.31 | 0.00 | - | 15 | 0 |
| 0.20 | 0.00 | - | 21 | 289 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 146 | 865.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 400 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 60 | 875.00 | 171.84 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 300 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 310 | 885.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 85 | 890.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 61 | 895.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 811 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 905.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 92 | 910.00 | 182.47 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 67 | 915.00 | 187.49 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 164 | 920.00 | 172.07 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 85 | 925.00 | 142.97 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 13 | 930.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 18 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 111 | 940.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 945.00 | 217.26 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 103 | 950.00 | 222.28 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 16 | 955.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 23 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 602 | 965.00 | 235.21 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 12 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 5 | 975.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 26 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 15 | 1,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 50 | 1,010.00 | 280.87 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 41 | 1,020.00 | - | - | - | - | - |
