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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 175.38 | 249.25 | 257.00 | 0.00 | - | 1 | 1 | 213.67% |
| COST240621C00535000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 240.00 | 251.80 | 259.40 | 0.00 | - | 1 | 166 | 74.49% |
| COST240719C00535000 | 2024-03-08 10:58AM EDT | 2024-07-19 | 224.00 | 184.00 | 192.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240920C00535000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 198.46 | 201.65 | 209.95 | 0.00 | - | 2 | 5 | 0.00% |
| COST241220C00535000 | 2024-04-24 1:45PM EDT | 2024-12-20 | 208.43 | 266.10 | 273.95 | 0.00 | - | 1 | 3 | 50.76% |
| COST250117C00535000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 257.15 | 268.35 | 276.85 | 0.00 | - | 1 | 388 | 50.01% |
| COST250620C00535000 | 2024-01-31 1:59PM EDT | 2025-06-20 | 206.49 | 251.05 | 259.00 | 0.00 | - | 100 | 23 | 26.65% |
| COST260116C00535000 | 2024-05-15 11:17AM EDT | 2026-01-16 | 303.19 | 297.10 | 306.00 | +58.19 | +23.75% | 1 | 62 | 44.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 2024-05-17 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 249.07% |
| COST240621P00535000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 0.20 | 0.03 | 0.61 | 0.00 | - | 6 | 331 | 50.59% |
| COST240719P00535000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 0.21 | 0.09 | 0.75 | -0.22 | -51.16% | 1 | 255 | 43.07% |
| COST240920P00535000 | 2024-05-09 10:31AM EDT | 2024-09-20 | 0.90 | 0.60 | 0.79 | 0.00 | - | 3 | 59 | 31.04% |
| COST241220P00535000 | 2024-05-03 1:17PM EDT | 2024-12-20 | 3.88 | 2.01 | 2.33 | 0.00 | - | 1 | 17 | 28.47% |
| COST250117P00535000 | 2024-05-08 3:27PM EDT | 2025-01-17 | 3.80 | 2.44 | 2.77 | 0.00 | - | 3 | 385 | 27.73% |
| COST250321P00535000 | 2024-04-01 9:48AM EDT | 2025-03-21 | 6.77 | 6.90 | 7.70 | 0.00 | - | - | 10 | 31.16% |
| COST250620P00535000 | 2024-03-14 12:39PM EDT | 2025-06-20 | 10.10 | 9.40 | 10.50 | 0.00 | - | 1 | 77 | 29.79% |
| COST260116P00535000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 16.08 | 8.20 | 15.40 | 0.00 | - | 1 | 193 | 27.07% |
