La bourse est fermée
Dow Jones
39 830,74 +272,63 (+0,69 %) Nasdaq
16 726,25 +215,07 (+1,30 %) 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
60 075,16 +3 646,55 (+6,46 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Prix d’exercice:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 188.40 | 185.65 | 192.80 | +11.88 | +6.73% | 4 | 12 | 148.49% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 186.20 | 192.75 | 0.00 | - | 1 | 3 | 85.23% |
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 186.75 | 192.95 | 0.00 | - | 12 | 13 | 69.09% |
| COST240621C00600000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 191.00 | 189.00 | 194.85 | +7.30 | +3.97% | 1 | 43 | 55.59% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 191.95 | 198.55 | 0.00 | - | 1 | 11 | 55.77% |
| COST240920C00600000 | 2024-05-13 1:07PM EDT | 2024-09-20 | 190.00 | 198.90 | 203.50 | 0.00 | - | 6 | 117 | 45.36% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 202.25 | 208.35 | 0.00 | - | 1 | 18 | 45.44% |
| COST241220C00600000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 190.00 | 207.60 | 214.65 | 0.00 | - | 1 | 15 | 42.75% |
| COST250117C00600000 | 2024-05-14 3:39PM EDT | 2025-01-17 | 203.00 | 210.75 | 217.90 | 0.00 | - | 3 | 39 | 42.28% |
| COST250321C00600000 | 2024-05-14 10:17AM EDT | 2025-03-21 | 216.90 | 218.10 | 225.90 | 0.00 | - | 1 | 3 | 41.98% |
| COST250620C00600000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 222.18 | 227.70 | 235.75 | 0.00 | - | 2 | 15 | 41.28% |
| COST260116C00600000 | 2024-05-14 1:04PM EDT | 2026-01-16 | 250.80 | 247.75 | 254.05 | +11.65 | +4.87% | 2 | 28 | 39.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00600000 | 2024-05-09 11:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 274 | 112.50% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.58 | 0.00 | - | 9 | 87 | 71.63% |
| COST240531P00600000 | 2024-05-14 10:23AM EDT | 2024-05-31 | 0.28 | 0.05 | 2.51 | 0.00 | - | 1 | 14 | 68.48% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.31 | 0.00 | - | - | 2 | 46.53% |
| COST240614P00600000 | 2024-05-07 3:25PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.20 | 0.00 | - | - | 3 | 38.77% |
| COST240621P00600000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 0.29 | 0.06 | 0.52 | +0.23 | +383.33% | 1 | 647 | 39.70% |
| COST240719P00600000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 0.56 | 0.48 | 0.61 | -0.17 | -23.29% | 24 | 130 | 30.84% |
| COST240920P00600000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 1.84 | 1.65 | 1.86 | -0.28 | -13.21% | 5 | 116 | 26.62% |
| COST241018P00600000 | 2024-05-13 1:23PM EDT | 2024-10-18 | 3.24 | 2.73 | 2.99 | 0.00 | - | 1 | 77 | 26.56% |
| COST241220P00600000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 4.96 | 4.80 | 5.05 | -0.54 | -9.82% | 14 | 103 | 25.32% |
| COST250117P00600000 | 2024-05-15 10:36AM EDT | 2025-01-17 | 5.85 | 5.40 | 5.85 | -0.47 | -7.44% | 2 | 386 | 24.75% |
| COST250321P00600000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 8.50 | 8.05 | 8.80 | 0.00 | - | 5 | 114 | 24.71% |
| COST250620P00600000 | 2024-05-15 12:33PM EDT | 2025-06-20 | 12.25 | 11.85 | 12.65 | -3.07 | -20.04% | 6 | 340 | 24.30% |
| COST260116P00600000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 20.10 | 18.85 | 21.55 | -0.65 | -3.13% | 81 | 106 | 23.76% |
