La bourse est fermée
Dow Jones
39 835,42 +277,31 (+0,70 %) Nasdaq
16 728,91 +217,73 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 350,46 +3 922,07 (+6,95 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:500.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00500000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 222.20 | 285.90 | 292.80 | 0.00 | - | - | 4 | 242.09% |
| COST240621C00500000 | 2024-05-13 12:01PM EDT | 2024-06-21 | 283.15 | 287.90 | 294.75 | 0.00 | - | 7 | 25 | 82.30% |
| COST240719C00500000 | 2024-05-13 12:03PM EDT | 2024-07-19 | 285.50 | 290.40 | 296.40 | 0.00 | - | 5 | 28 | 69.75% |
| COST240920C00500000 | 2024-05-09 2:21PM EDT | 2024-09-20 | 291.00 | 295.45 | 301.35 | 0.00 | - | 2 | 7 | 59.05% |
| COST241018C00500000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 291.40 | 297.80 | 303.80 | 0.00 | - | 5 | 21 | 56.80% |
| COST241220C00500000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 300.50 | 301.15 | 307.60 | 0.00 | - | 1 | 1 | 51.72% |
| COST250117C00500000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 287.95 | 303.35 | 309.55 | 0.00 | - | 1 | 10 | 50.62% |
| COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 228.00 | 237.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST260116C00500000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 330.50 | 328.00 | 336.85 | 0.00 | - | 1 | 26 | 46.76% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00500000 | 2024-05-08 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 143.75% |
| COST240524P00500000 | 2024-05-13 3:23PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 128.08% |
| COST240621P00500000 | 2024-05-13 9:37AM EDT | 2024-06-21 | 0.09 | 0.04 | 0.13 | 0.00 | - | 10 | 151 | 50.88% |
| COST240719P00500000 | 2024-05-02 11:43AM EDT | 2024-07-19 | 0.42 | 0.01 | 0.68 | 0.00 | - | 2 | 561 | 49.17% |
| COST240920P00500000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 0.60 | 0.50 | 1.35 | 0.00 | - | 1 | 86 | 38.99% |
| COST241018P00500000 | 2024-05-07 3:16PM EDT | 2024-10-18 | 1.03 | 0.63 | 0.75 | 0.00 | - | 2 | 36 | 32.32% |
| COST241220P00500000 | 2024-05-09 3:07PM EDT | 2024-12-20 | 1.60 | 1.24 | 1.54 | 0.00 | - | 3 | 80 | 30.51% |
| COST250117P00500000 | 2024-05-15 12:24PM EDT | 2025-01-17 | 1.80 | 1.58 | 1.85 | -0.10 | -5.26% | 1,502 | 173 | 29.64% |
| COST250321P00500000 | 2024-05-10 9:57AM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| COST250620P00500000 | 2024-04-16 12:12PM EDT | 2025-06-20 | 7.60 | 3.25 | 7.55 | 0.00 | - | 12 | 158 | 31.13% |
| COST260116P00500000 | 2024-05-14 2:14PM EDT | 2026-01-16 | 9.50 | 8.70 | 9.55 | 0.00 | - | 7 | 579 | 26.80% |
