La bourse est fermée
Dow Jones
39 863,27 +305,16 (+0,77 %) Nasdaq
16 744,96 +233,78 (+1,42 %) 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
60 467,39 +3 982,41 (+7,05 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00585000 | 2024-05-13 1:37PM EDT | 2024-05-17 | 194.00 | 201.20 | 206.80 | 0.00 | - | 3 | 6 | 171.09% |
| COST240524C00585000 | 2024-05-08 11:34AM EDT | 2024-05-24 | 183.63 | 201.15 | 206.95 | 0.00 | - | 1 | 1 | 94.41% |
| COST240621C00585000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 195.40 | 203.35 | 210.30 | 0.00 | - | 4 | 472 | 61.48% |
| COST240719C00585000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 197.19 | 206.30 | 212.50 | 0.00 | - | 1 | 11 | 52.72% |
| COST240920C00585000 | 2024-05-13 1:38PM EDT | 2024-09-20 | 204.50 | 211.00 | 218.50 | 0.00 | - | 3 | 36 | 48.90% |
| COST241220C00585000 | 2024-04-11 11:59AM EDT | 2024-12-20 | 167.70 | 219.50 | 226.70 | 0.00 | - | 1 | 4 | 43.62% |
| COST250117C00585000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 194.49 | 224.25 | 231.25 | 0.00 | - | 1 | 412 | 44.05% |
| COST250321C00585000 | 2024-03-11 11:17AM EDT | 2025-03-21 | 171.00 | 169.85 | 174.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00585000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 191.50 | 240.00 | 247.80 | 0.00 | - | 1 | 43 | 42.41% |
| COST260116C00585000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 253.70 | 260.05 | 264.85 | 0.00 | - | 1 | 32 | 40.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00585000 | 2024-05-13 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 83 | 96.88% |
| COST240524P00585000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.22 | 0.00 | 1.50 | 0.00 | - | - | 5 | 88.11% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.56 | 0.01 | 1.50 | 0.00 | - | 6 | 7 | 67.65% |
| COST240621P00585000 | 2024-05-13 9:58AM EDT | 2024-06-21 | 0.22 | 0.01 | 0.71 | 0.00 | - | 1 | 233 | 44.82% |
| COST240719P00585000 | 2024-05-09 10:27AM EDT | 2024-07-19 | 0.63 | 0.37 | 0.49 | 0.00 | - | 1 | 30 | 32.23% |
| COST240920P00585000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 3.00 | 1.31 | 1.51 | 0.00 | - | 1 | 79 | 27.54% |
| COST241220P00585000 | 2024-05-15 10:48AM EDT | 2024-12-20 | 4.17 | 4.00 | 4.25 | -1.27 | -23.35% | 1 | 25 | 26.03% |
| COST250117P00585000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 4.85 | 4.50 | 4.75 | -0.65 | -11.82% | 10 | 1,497 | 25.16% |
| COST250321P00585000 | 2024-05-15 12:58PM EDT | 2025-03-21 | 7.05 | 6.05 | 7.40 | -1.75 | -19.89% | 1 | 6 | 25.15% |
| COST250620P00585000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 18.91 | 10.35 | 11.15 | 0.00 | - | 14 | 134 | 24.88% |
| COST260116P00585000 | 2024-04-29 12:09PM EDT | 2026-01-16 | 23.85 | 17.05 | 18.20 | 0.00 | - | 5 | 86 | 23.70% |
