La bourse est fermée
Dow Jones
39 829,72 +271,61 (+0,69 %) Nasdaq
16 725,10 +213,92 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 448,80 +4 020,48 (+7,12 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00625000 | 2024-05-14 3:06PM EDT | 2024-05-17 | 151.94 | 161.05 | 167.50 | 0.00 | - | 5 | 8 | 134.96% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 98.99 | 161.35 | 167.95 | 0.00 | - | - | 1 | 78.33% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 161.85 | 168.40 | 0.00 | - | 1 | 9 | 63.65% |
| COST240621C00625000 | 2024-05-13 9:44AM EDT | 2024-06-21 | 162.30 | 164.10 | 170.35 | +1.67 | +1.04% | 3 | 207 | 50.31% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 167.55 | 174.00 | 0.00 | - | 1 | 38 | 50.46% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 174.35 | 181.05 | 0.00 | - | 4 | 58 | 43.04% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 185.35 | 192.45 | 0.00 | - | 1 | 5 | 40.36% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 180.53 | 188.50 | 195.40 | 0.00 | - | 5 | 186 | 39.70% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 208.90 | 212.15 | 0.00 | - | 1 | 94 | 38.29% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 229.00 | 234.65 | 0.00 | - | 2 | 43 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00625000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 235 | 90.63% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 0.41 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 71.44% |
| COST240531P00625000 | 2024-05-13 11:10AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.23 | 0.00 | - | 3 | 31 | 46.05% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.06 | 0.40 | 0.00 | - | 2 | 51 | 41.75% |
| COST240621P00625000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.45 | 0.29 | 0.41 | 0.00 | - | 11 | 595 | 33.28% |
| COST240719P00625000 | 2024-05-15 12:16PM EDT | 2024-07-19 | 0.86 | 0.77 | 0.90 | +0.01 | +1.18% | 1 | 184 | 28.49% |
| COST240920P00625000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 2.44 | 2.67 | 0.00 | - | 1 | 50 | 25.06% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.90 | 4.15 | 0.00 | - | 1 | 35 | 25.13% |
| COST241220P00625000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 7.57 | 6.55 | 6.90 | 0.00 | - | 2 | 53 | 24.25% |
| COST250117P00625000 | 2024-05-13 2:14PM EDT | 2025-01-17 | 8.75 | 7.30 | 7.75 | 0.00 | - | 1 | 177 | 23.61% |
| COST250321P00625000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 12.20 | 10.60 | 11.25 | 0.00 | - | 10 | 8 | 23.65% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 15.05 | 15.80 | 0.00 | - | 6 | 216 | 23.38% |
| COST260116P00625000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 24.25 | 23.30 | 24.60 | -2.47 | -9.24% | 2 | 39 | 22.52% |
