La bourse est fermée
Dow Jones
39 859,01 +300,90 (+0,76 %) Nasdaq
16 741,14 +229,96 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 659,31 +4 087,61 (+7,23 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:35PM EDT. Marché ouvert.
Prix d’exercice:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 156.20 | 161.30 | 0.00 | - | 6 | 15 | 139.80% |
| COST240621C00630000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 139.48 | 159.50 | 165.60 | 0.00 | - | 4 | 8 | 52.42% |
| COST240719C00630000 | 2024-05-14 9:54AM EDT | 2024-07-19 | 157.74 | 162.75 | 168.75 | 0.00 | - | 5 | 33 | 50.11% |
| COST240920C00630000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 113.45 | 168.25 | 175.90 | 0.00 | - | 2 | 86 | 42.66% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 173.50 | 179.95 | 0.00 | - | 1 | 3 | 41.83% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 193.35 | 196.60 | 0.00 | - | 1 | 6 | 38.12% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00630000 | 2024-05-14 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 174 | 125.29% |
| COST240524P00630000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.74 | 0.01 | 1.50 | 0.00 | - | 1 | 24 | 68.70% |
| COST240531P00630000 | 2024-05-14 1:52PM EDT | 2024-05-31 | 0.21 | 0.01 | 0.35 | 0.00 | - | 1 | 14 | 46.97% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.54 | 0.13 | 0.40 | 0.00 | - | 4 | 3 | 40.28% |
| COST240621P00630000 | 2024-05-13 2:31PM EDT | 2024-06-21 | 0.48 | 0.33 | 0.44 | 0.00 | - | 2 | 442 | 32.46% |
| COST240719P00630000 | 2024-05-15 12:23PM EDT | 2024-07-19 | 0.94 | 0.85 | 0.97 | -0.25 | -21.01% | 4 | 54 | 27.88% |
| COST240920P00630000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 3.31 | 2.67 | 2.86 | 0.00 | - | 1 | 55 | 24.63% |
| COST241018P00630000 | 2024-05-09 10:46AM EDT | 2024-10-18 | 5.00 | 4.15 | 4.45 | 0.00 | - | 1 | 121 | 24.78% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-05-14 12:47PM EDT | 2025-03-21 | 12.90 | 11.00 | 11.75 | 0.00 | - | 8 | 26 | 23.33% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
