La bourse est fermée
Dow Jones
39 930,21 +372,10 (+0,94 %) Nasdaq
16 747,27 +236,09 (+1,43 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 751,04 +4 154,29 (+7,34 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:56PM EDT. Marché ouvert.
Prix d’exercice:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-05-15 10:10AM EDT | 2024-05-17 | 178.95 | 180.85 | 186.95 | +76.27 | +74.28% | 1 | 4 | 164.55% |
| COST240621C00605000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 182.07 | 184.00 | 190.10 | +3.02 | +1.69% | 4 | 253 | 58.30% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 187.25 | 192.00 | 0.00 | - | 2 | 20 | 53.72% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 190.75 | 199.05 | 0.00 | - | 3 | 50 | 45.97% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 203.20 | 209.10 | 0.00 | - | 1 | 5 | 42.20% |
| COST250117C00605000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 198.98 | 206.00 | 212.55 | 0.00 | - | 1 | 117 | 41.84% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 213.50 | 221.00 | 0.00 | - | - | 1 | 41.74% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 224.40 | 228.05 | 0.00 | - | 1 | 91 | 39.80% |
| COST260116C00605000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 246.90 | 242.75 | 248.15 | +34.78 | +16.40% | 1 | 75 | 39.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.00 | 1.50 | 0.00 | - | 25 | 64 | 144.63% |
| COST240524P00605000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 2 | 7 | 58.79% |
| COST240531P00605000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.20 | -0.20 | -60.61% | 3 | 16 | 50.68% |
| COST240621P00605000 | 2024-05-14 10:19AM EDT | 2024-06-21 | 0.32 | 0.11 | 0.96 | 0.00 | - | 2 | 391 | 42.29% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 0.68 | 0.52 | 0.66 | -0.09 | -11.69% | 10 | 35 | 30.24% |
| COST240920P00605000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 2.57 | 1.80 | 1.99 | 0.00 | - | 1 | 160 | 26.17% |
| COST241220P00605000 | 2024-05-14 11:57AM EDT | 2024-12-20 | 6.34 | 5.05 | 5.45 | 0.00 | - | 2 | 19 | 25.09% |
| COST250117P00605000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 6.85 | 5.65 | 6.00 | 0.00 | - | 1 | 578 | 24.23% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 8.50 | 9.30 | 0.00 | - | 2 | 15 | 24.45% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 11.85 | 13.45 | 0.00 | - | 1 | 120 | 24.16% |
| COST260116P00605000 | 2024-05-15 12:55PM EDT | 2026-01-16 | 20.85 | 19.35 | 21.30 | -1.40 | -6.29% | 1 | 66 | 23.09% |
