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
60 577,02 +4 008,87 (+7,09 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00550000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 229.84 | 234.15 | 242.00 | +3.13 | +1.38% | 1 | 4 | 198.78% |
| COST240524C00550000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 219.70 | 234.25 | 242.60 | 0.00 | - | - | 1 | 114.18% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 236.40 | 244.80 | 0.00 | - | 2 | 4 | 70.03% |
| COST240719C00550000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 182.32 | 239.00 | 247.00 | 0.00 | - | 2 | 6 | 59.74% |
| COST240920C00550000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 187.01 | 244.15 | 251.85 | 0.00 | - | 5 | 24 | 50.24% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00550000 | 2024-05-10 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 127.34% |
| COST240531P00550000 | 2024-05-15 12:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | -0.35 | -92.11% | 2 | 2 | 56.84% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 79.71% |
| COST240621P00550000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.23 | 0.00 | - | 3 | 33 | 45.46% |
| COST240719P00550000 | 2024-05-13 9:36AM EDT | 2024-07-19 | 0.25 | 0.10 | 1.83 | -0.09 | -26.47% | 1 | 79 | 46.67% |
| COST240920P00550000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.95 | -0.12 | -12.37% | 5 | 283 | 29.91% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 7.00 | 7.70 | 0.00 | - | 1 | 10 | 29.37% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
