La bourse est fermée
Dow Jones
39 902,62 +344,51 (+0,87 %) Nasdaq
16 737,68 +226,50 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 771,93 +4 143,45 (+7,32 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00565000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 211.52 | 220.55 | 226.95 | 0.00 | - | 1 | 11 | 207.08% |
| COST240621C00565000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 226.60 | 222.40 | 229.65 | +8.42 | +3.86% | 10 | 90 | 68.15% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 0.00% |
| COST240920C00565000 | 2024-05-13 12:05PM EDT | 2024-09-20 | 226.19 | 228.80 | 237.50 | 0.00 | - | 10 | 43 | 52.94% |
| COST241220C00565000 | 2024-04-30 10:17AM EDT | 2024-12-20 | 183.72 | 237.40 | 245.95 | 0.00 | - | 2 | 16 | 47.20% |
| COST250117C00565000 | 2024-05-08 2:30PM EDT | 2025-01-17 | 225.22 | 240.55 | 248.90 | 0.00 | - | 1 | 212 | 46.48% |
| COST250620C00565000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 257.10 | 257.05 | 265.00 | 0.00 | - | 2 | 15 | 44.51% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 205.91 | 272.00 | 281.95 | 0.00 | - | 1 | 35 | 42.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00565000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 120.31% |
| COST240621P00565000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 0.23 | 0.02 | 0.50 | 0.00 | - | 3 | 327 | 46.78% |
| COST240719P00565000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 0.50 | 0.15 | 1.21 | 0.00 | - | 10 | 45 | 40.60% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 32.39% |
| COST241220P00565000 | 2024-05-07 3:41PM EDT | 2024-12-20 | 4.35 | 3.00 | 3.40 | 0.00 | - | 10 | 5 | 27.01% |
| COST250117P00565000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 4.07 | 3.50 | 3.85 | 0.00 | - | 2 | 289 | 26.14% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 9.45 | 10.25 | 0.00 | - | 1 | 5 | 29.90% |
| COST250620P00565000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 10.50 | 5.35 | 9.45 | 0.00 | - | 13 | 50 | 25.69% |
| COST260116P00565000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 15.30 | 14.15 | 15.95 | 0.00 | - | 1 | 18 | 24.45% |
