Marchés français ouverture 6 h 56 min
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
1,0890 +0,0002 (+0,02 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 945,16 +4 398,65 (+7,78 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00545000 | 2024-05-14 1:08PM EDT | 2024-05-17 | 229.76 | 238.65 | 247.00 | 0.00 | - | 1 | 1 | 238.48% |
| COST240621C00545000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 244.23 | 241.40 | 249.55 | 0.00 | - | 1 | 323 | 71.92% |
| COST240719C00545000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 170.73 | 244.00 | 252.00 | 0.00 | - | 1 | 10 | 61.43% |
| COST240920C00545000 | 2024-03-15 2:08PM EDT | 2024-09-20 | 199.42 | 195.50 | 203.35 | 0.00 | - | 1 | 6 | 0.00% |
| COST241220C00545000 | 2024-02-26 2:10PM EDT | 2024-12-20 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 0.00% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 211.45 | 259.15 | 267.85 | 0.00 | - | 1 | 349 | 49.11% |
| COST250620C00545000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 204.20 | 273.10 | 282.00 | 0.00 | - | 1 | 10 | 46.02% |
| COST260116C00545000 | 2024-05-15 11:17AM EDT | 2026-01-16 | 294.86 | 289.10 | 298.00 | +54.18 | +22.51% | 1 | 11 | 43.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 205.27% |
| COST240621P00545000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.15 | 0.06 | 0.14 | -0.25 | -62.50% | 1 | 373 | 44.53% |
| COST240719P00545000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.55 | 0.10 | 0.78 | 0.00 | - | 2 | 27 | 41.80% |
| COST240920P00545000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.95 | 0.74 | 0.89 | 0.00 | - | 6 | 44 | 30.38% |
| COST241220P00545000 | 2024-05-09 9:42AM EDT | 2024-12-20 | 3.28 | 2.31 | 2.63 | 0.00 | - | 1 | 60 | 28.02% |
| COST250117P00545000 | 2024-05-13 10:56AM EDT | 2025-01-17 | 3.10 | 2.71 | 3.10 | -0.20 | -6.06% | 1 | 349 | 27.27% |
| COST250321P00545000 | 2024-03-08 2:48PM EDT | 2025-03-21 | 8.75 | 8.75 | 9.75 | 0.00 | - | 2 | 2 | 31.98% |
| COST250620P00545000 | 2024-05-13 12:24PM EDT | 2025-06-20 | 8.10 | 6.20 | 8.45 | 0.00 | - | 6 | 76 | 27.04% |
| COST260116P00545000 | 2024-05-13 1:03PM EDT | 2026-01-16 | 13.60 | 9.35 | 15.95 | +0.10 | +0.74% | 1 | 52 | 26.41% |
