La bourse est fermée
Dow Jones
39 814,84 +256,73 (+0,65 %) Nasdaq
16 721,68 +210,50 (+1,27 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 150,52 +3 820,68 (+6,78 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00615000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 170.74 | 170.80 | 178.10 | 0.00 | - | 1 | 7 | 130.47% |
| COST240524C00615000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 171.35 | 171.20 | 178.85 | 0.00 | - | - | 1 | 80.37% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 101.25 | 171.85 | 178.20 | 0.00 | - | - | 1 | 61.62% |
| COST240621C00615000 | 2024-05-15 10:52AM EDT | 2024-06-21 | 177.70 | 173.90 | 179.90 | +4.45 | +2.57% | 5 | 293 | 59.15% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 175.05 | 182.35 | 0.00 | - | 4 | 14 | 49.39% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 2024-09-20 | 128.32 | 183.70 | 190.85 | 0.00 | - | 2 | 34 | 44.36% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 0.00% |
| COST250117C00615000 | 2024-05-14 12:36PM EDT | 2025-01-17 | 189.29 | 197.55 | 204.55 | 0.00 | - | 5 | 94 | 40.58% |
| COST250620C00615000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 199.30 | 217.35 | 220.65 | 0.00 | - | 10 | 31 | 38.91% |
| COST260116C00615000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 208.50 | 238.10 | 242.65 | 0.00 | - | 6 | 27 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00615000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 80 | 133.79% |
| COST240524P00615000 | 2024-05-13 11:46AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 75.46% |
| COST240531P00615000 | 2024-05-08 10:01AM EDT | 2024-05-31 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 50.15% |
| COST240621P00615000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 0.30 | 0.23 | 0.36 | -0.10 | -25.00% | 2 | 208 | 34.77% |
| COST240719P00615000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 0.78 | 0.64 | 0.77 | -0.19 | -19.59% | 2 | 210 | 29.51% |
| COST240920P00615000 | 2024-05-08 10:28AM EDT | 2024-09-20 | 2.99 | 2.08 | 2.30 | 0.00 | - | 1 | 151 | 25.71% |
| COST241018P00615000 | 2024-05-13 2:00PM EDT | 2024-10-18 | 3.90 | 3.40 | 3.65 | 0.00 | - | 2 | 5 | 25.77% |
| COST241220P00615000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 6.55 | 5.85 | 6.15 | 0.00 | - | 16 | 57 | 24.78% |
| COST250117P00615000 | 2024-05-13 1:14PM EDT | 2025-01-17 | 7.51 | 6.45 | 6.95 | 0.00 | - | 1 | 237 | 24.13% |
| COST250321P00615000 | 2024-04-23 3:03PM EDT | 2025-03-21 | 17.55 | 9.40 | 10.25 | 0.00 | - | 20 | 21 | 24.15% |
| COST250620P00615000 | 2024-05-10 12:58PM EDT | 2025-06-20 | 14.01 | 13.35 | 14.50 | 0.00 | - | 300 | 322 | 23.81% |
| COST260116P00615000 | 2024-05-15 12:56PM EDT | 2026-01-16 | 22.45 | 21.35 | 23.15 | -1.49 | -6.22% | 1 | 45 | 22.98% |
