La bourse est fermée
Dow Jones
39 845,65 +287,54 (+0,73 %) Nasdaq
16 732,66 +221,48 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 781,86 +3 489,27 (+6,20 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 0.00% |
| COST240614C00560000 | 2024-05-13 11:08AM EDT | 2024-06-14 | 224.04 | 227.00 | 234.15 | 0.00 | - | 1 | 1 | 63.40% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 227.75 | 235.40 | 0.00 | - | 1 | 5 | 62.88% |
| COST240719C00560000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 233.27 | 230.30 | 237.70 | +8.99 | +4.01% | 1 | 22 | 55.11% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 235.75 | 243.60 | 0.00 | - | 1 | 17 | 52.93% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 238.15 | 247.00 | 0.00 | - | 1 | 1 | 51.42% |
| COST241220C00560000 | 2024-05-14 1:11PM EDT | 2024-12-20 | 234.62 | 243.70 | 252.50 | 0.00 | - | 1 | 85 | 47.78% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 211.00 | 220.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 214.25 | 221.90 | 0.00 | - | 1 | 5 | 0.00% |
| COST260116C00560000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 279.21 | 279.10 | 287.90 | 0.00 | - | 1 | 2 | 42.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00560000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 47 | 145.12% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.56 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 76.44% |
| COST240614P00560000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 1 | 58.69% |
| COST240621P00560000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.90 | 0.05 | 0.54 | 0.00 | - | 1 | 73 | 48.76% |
| COST240719P00560000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 0.40 | 0.14 | 0.44 | 0.00 | - | 200 | 166 | 35.97% |
| COST240920P00560000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 1.36 | 0.91 | 1.09 | 0.00 | - | 1 | 132 | 29.41% |
| COST241018P00560000 | 2024-05-15 10:27AM EDT | 2024-10-18 | 1.75 | 1.54 | 1.76 | -0.20 | -10.26% | 2 | 65 | 28.93% |
| COST241220P00560000 | 2024-05-09 3:07PM EDT | 2024-12-20 | 3.70 | 2.83 | 3.20 | 0.00 | - | 1 | 71 | 27.44% |
| COST250117P00560000 | 2024-05-13 10:35AM EDT | 2025-01-17 | 3.90 | 3.30 | 3.70 | 0.00 | - | 2 | 427 | 26.65% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 4.75 | 6.45 | 0.00 | - | 1 | 1 | 27.09% |
| COST250620P00560000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 10.50 | 7.55 | 9.55 | 0.00 | - | 10 | 33 | 26.45% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 2026-01-16 | 19.15 | 13.45 | 16.85 | 0.00 | - | 1 | 24 | 25.51% |
