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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 584,57 +4 026,21 (+7,12 %)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00555000 | 2024-05-13 11:08AM EDT | 2024-05-17 | 226.66 | 229.25 | 236.30 | 0.00 | - | 1 | 2 | 184.42% |
| COST240621C00555000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 171.23 | 231.05 | 239.80 | 0.00 | - | 1 | 94 | 67.83% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 197.00 | 205.15 | 0.00 | - | 1 | 9 | 0.00% |
| COST241220C00555000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 191.79 | 247.35 | 256.20 | 0.00 | - | 10 | 43 | 48.99% |
| COST250117C00555000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 255.24 | 250.30 | 258.15 | +3.61 | +1.43% | 1 | 239 | 47.52% |
| COST250620C00555000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 265.98 | 265.10 | 272.95 | 0.00 | - | 1 | 26 | 44.93% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 213.44 | 280.00 | 290.00 | 0.00 | - | 1 | 68 | 42.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 128.91% |
| COST240621P00555000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.43 | 0.00 | - | 1 | 343 | 48.07% |
| COST240719P00555000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 0.50 | 0.11 | 1.63 | 0.00 | - | 1 | 10 | 44.73% |
| COST240920P00555000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 0.93 | 0.83 | 1.01 | -1.62 | -63.53% | 4 | 25 | 29.54% |
| COST241220P00555000 | 2024-05-14 10:00AM EDT | 2024-12-20 | 3.15 | 2.65 | 2.98 | 0.00 | - | 2 | 34 | 27.47% |
| COST250117P00555000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 3.95 | 3.10 | 3.35 | 0.00 | - | 1 | 321 | 26.51% |
| COST250321P00555000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 11.00 | 0.21 | 9.60 | 0.00 | - | 1 | 11 | 30.57% |
| COST250620P00555000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 11.20 | 5.35 | 10.40 | 0.00 | - | 2 | 157 | 27.50% |
| COST260116P00555000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 14.35 | 9.10 | 18.95 | 0.00 | - | 9 | 34 | 26.94% |
