La bourse est fermée
Dow Jones
39 841,23 +283,12 (+0,72 %) Nasdaq
16 731,96 +220,79 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 851,16 +3 574,65 (+6,35 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-05-07 11:29AM EDT | 2024-05-17 | 195.56 | 211.00 | 216.40 | 0.00 | - | 1 | 2 | 199.98% |
| COST240621C00575000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 168.55 | 213.75 | 219.95 | 0.00 | - | 4 | 374 | 58.43% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 215.85 | 222.65 | 0.00 | - | 2 | 15 | 51.42% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST241220C00575000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 222.42 | 230.10 | 238.05 | 0.00 | - | 4 | 11 | 45.36% |
| COST250117C00575000 | 2024-05-14 9:35AM EDT | 2025-01-17 | 222.48 | 232.35 | 241.40 | 0.00 | - | 2 | 770 | 44.98% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00575000 | 2024-05-09 1:07PM EDT | 2025-06-20 | 241.00 | 248.15 | 257.00 | 0.00 | - | 18 | 81 | 42.95% |
| COST260116C00575000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 221.87 | 267.05 | 276.00 | 0.00 | - | 3 | 41 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 45 | 125.39% |
| COST240621P00575000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.29 | 0.03 | 0.50 | 0.00 | - | 41 | 456 | 45.00% |
| COST240719P00575000 | 2024-05-13 3:59PM EDT | 2024-07-19 | 0.49 | 0.06 | 0.42 | +0.05 | +11.36% | 5 | 51 | 33.33% |
| COST240920P00575000 | 2024-05-15 10:48AM EDT | 2024-09-20 | 1.27 | 1.14 | 1.32 | -0.03 | -2.31% | 5 | 44 | 28.36% |
| COST241220P00575000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 7.42 | 3.45 | 3.85 | 0.00 | - | 10 | 47 | 26.76% |
| COST250117P00575000 | 2024-05-13 11:55AM EDT | 2025-01-17 | 4.75 | 4.10 | 4.45 | 0.00 | - | 1 | 194 | 26.04% |
| COST250321P00575000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 6.96 | 6.05 | 6.65 | 0.00 | - | 5 | 6 | 25.65% |
| COST250620P00575000 | 2024-05-13 3:49PM EDT | 2025-06-20 | 10.35 | 9.35 | 11.00 | 0.00 | - | 1 | 211 | 25.95% |
| COST260116P00575000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 17.40 | 15.70 | 17.25 | 0.00 | - | 5 | 65 | 24.29% |
