La bourse est fermée
Dow Jones
39 860,33 +302,22 (+0,76 %) Nasdaq
16 740,17 +228,99 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Prix d’exercice:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00650000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 139.45 | 136.10 | 142.10 | +7.45 | +5.64% | 1 | 34 | 143.58% |
| COST240524C00650000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 127.79 | 135.70 | 141.65 | 0.00 | - | 20 | 62 | 75.61% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 120.35 | 137.95 | 143.35 | 0.00 | - | 3 | 66 | 51.73% |
| COST240621C00650000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 91.00 | 139.35 | 145.15 | 0.00 | - | 2 | 9 | 48.64% |
| COST240719C00650000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 135.19 | 142.45 | 149.95 | 0.00 | - | 2 | 98 | 44.38% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 2024-09-20 | 153.70 | 150.45 | 157.10 | +17.05 | +12.48% | 4 | 79 | 38.29% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 159.33 | 177.30 | 180.65 | 0.00 | - | 1 | 5 | 36.19% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00650000 | 2024-05-15 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 8 | 444 | 64.06% |
| COST240524P00650000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.30 | 0.00 | - | 1 | 88 | 53.13% |
| COST240531P00650000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 0.22 | 0.12 | 0.29 | -0.10 | -31.25% | 2 | 41 | 40.55% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 2024-06-07 | 0.50 | 0.29 | 0.53 | 0.00 | - | 1 | 13 | 37.23% |
| COST240614P00650000 | 2024-05-14 2:11PM EDT | 2024-06-14 | 0.73 | 0.32 | 0.63 | 0.00 | - | 1 | 3 | 33.67% |
| COST240621P00650000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.58 | -0.19 | -26.03% | 18 | 585 | 30.02% |
| COST240628P00650000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 0.81 | 0.32 | 1.08 | -0.34 | -29.57% | 1 | 3 | 30.62% |
| COST240719P00650000 | 2024-05-15 1:43PM EDT | 2024-07-19 | 1.27 | 1.22 | 1.37 | -0.39 | -23.49% | 45 | 235 | 26.42% |
| COST240920P00650000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.85 | -0.65 | -14.77% | 5 | 187 | 23.67% |
| COST241018P00650000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 7.54 | 5.45 | 5.80 | 0.00 | - | 2 | 148 | 23.90% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250321P00650000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 15.39 | 13.50 | 15.20 | -5.09 | -24.85% | 1 | 89 | 23.23% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
