La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
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 :
Prix d’exercice:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 197.60 | 259.25 | 267.00 | 0.00 | - | 1 | 2 | 222.80% |
| COST240621C00525000 | 2024-04-23 10:47AM EDT | 2024-06-21 | 200.72 | 261.45 | 269.60 | 0.00 | - | 1 | 137 | 77.19% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 210.46 | 267.40 | 276.00 | 0.00 | - | 1 | 4 | 53.31% |
| COST241220C00525000 | 2024-04-24 1:54PM EDT | 2024-12-20 | 218.63 | 275.45 | 283.55 | 0.00 | - | - | 2 | 52.22% |
| COST250117C00525000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 233.68 | 278.10 | 285.95 | 0.00 | - | 1 | 129 | 51.06% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 0.00% |
| COST260116C00525000 | 2024-05-06 10:36AM EDT | 2026-01-16 | 274.00 | 306.00 | 315.00 | 0.00 | - | 1 | 43 | 45.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00525000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 0.11 | 0.00 | 1.04 | 0.00 | - | 1 | 9 | 200.20% |
| COST240621P00525000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.60 | 0.00 | - | 2 | 288 | 52.52% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 0.86 | 0.00 | 1.70 | 0.00 | - | 2 | 45 | 51.15% |
| COST240920P00525000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 0.68 | 0.52 | 0.71 | 0.00 | - | 20 | 67 | 31.89% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 34.53% |
| COST250117P00525000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 3.35 | 2.09 | 2.48 | 0.00 | - | 3 | 169 | 28.26% |
| COST250321P00525000 | 2024-04-30 9:34AM EDT | 2025-03-21 | 6.50 | 0.00 | 9.60 | 0.00 | - | 5 | 10 | 34.30% |
| COST250620P00525000 | 2024-05-08 3:30PM EDT | 2025-06-20 | 7.31 | 2.03 | 10.85 | 0.00 | - | 7 | 112 | 31.21% |
| COST260116P00525000 | 2024-05-14 2:52PM EDT | 2026-01-16 | 12.00 | 7.25 | 14.50 | 0.00 | - | 39 | 62 | 27.54% |
