La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 406,97 -731,23 (-1,28 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 141.25 | 162.45 | 168.75 | 0.00 | - | 3 | 7 | 0.00% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 2024-06-21 | 141.99 | 206.55 | 214.50 | 0.00 | - | 1 | 97 | 57.59% |
| COST240719C00580000 | 2024-05-07 11:29AM EDT | 2024-07-19 | 196.71 | 209.40 | 216.40 | 0.00 | - | 1 | 32 | 50.53% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 160.00 | 167.95 | 0.00 | - | 1 | 14 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 218.05 | 225.25 | 0.00 | - | 1 | 2 | 46.89% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 224.05 | 232.75 | 0.00 | - | 1 | 13 | 45.24% |
| COST250117C00580000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 214.00 | 227.25 | 235.20 | 0.00 | - | 1 | 11 | 44.24% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 205.05 | 211.65 | 0.00 | - | 1 | 4 | 19.72% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 18.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00580000 | 2024-05-08 12:20PM EDT | 2024-05-17 | 0.03 | 0.00 | 3.55 | 0.00 | - | 3 | 519 | 124.41% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.51 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 73.11% |
| COST240621P00580000 | 2024-05-08 11:21AM EDT | 2024-06-21 | 0.31 | 0.00 | 2.51 | 0.00 | - | 3 | 193 | 54.30% |
| COST240719P00580000 | 2024-05-09 10:31AM EDT | 2024-07-19 | 0.58 | 0.26 | 0.58 | 0.00 | - | 5 | 69 | 32.79% |
| COST240920P00580000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 1.41 | 1.25 | 1.44 | -0.13 | -8.44% | 10 | 42 | 27.49% |
| COST241018P00580000 | 2024-05-07 2:29PM EDT | 2024-10-18 | 2.30 | 2.08 | 2.31 | -0.39 | -14.50% | 1 | 69 | 27.28% |
| COST241220P00580000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 4.30 | 4.00 | 4.30 | -0.21 | -4.66% | 10 | 51 | 26.40% |
| COST250117P00580000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 5.75 | 4.10 | 4.80 | 0.00 | - | 2 | 98 | 25.54% |
| COST250321P00580000 | 2024-05-10 9:54AM EDT | 2025-03-21 | 6.95 | 4.50 | 8.80 | -1.10 | -13.66% | 2 | 6 | 26.73% |
| COST250620P00580000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 10.60 | 9.50 | 11.20 | -2.05 | -16.21% | 7 | 183 | 25.27% |
| COST260116P00580000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 22.75 | 13.55 | 18.15 | 0.00 | - | 2 | 12 | 24.03% |
