La bourse est fermée
Dow Jones
39 826,38 +268,27 (+0,68 %) Nasdaq
16 725,43 +214,25 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 165,81 +3 758,68 (+6,66 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00655000 | 2024-05-14 1:29PM EDT | 2024-05-17 | 119.20 | 130.55 | 137.90 | 0.00 | - | 2 | 12 | 90.43% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 131.55 | 138.70 | 0.00 | - | 1 | 1 | 63.23% |
| COST240531C00655000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 134.41 | 132.05 | 138.90 | +10.74 | +8.68% | 20 | 79 | 51.03% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 2024-06-07 | 135.30 | 132.90 | 139.00 | +31.35 | +30.16% | 20 | 1 | 56.86% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 133.60 | 141.00 | 0.00 | - | - | 0 | 55.05% |
| COST240621C00655000 | 2024-05-14 1:10PM EDT | 2024-06-21 | 124.66 | 134.95 | 141.45 | 0.00 | - | 3 | 301 | 50.67% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 138.45 | 144.75 | 0.00 | - | 10 | 45 | 43.27% |
| COST240920C00655000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 148.13 | 145.65 | 152.70 | +12.07 | +8.87% | 2 | 80 | 38.04% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 150.10 | 157.60 | 0.00 | - | - | 1 | 38.05% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 160.95 | 163.10 | 0.00 | - | 10 | 27 | 35.34% |
| COST250117C00655000 | 2024-05-13 11:13AM EDT | 2025-01-17 | 161.03 | 164.60 | 167.20 | 0.00 | - | 4 | 106 | 35.46% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 173.35 | 176.00 | 0.00 | - | - | 1 | 35.69% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 182.90 | 188.25 | 0.00 | - | 24 | 26 | 36.14% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 206.10 | 212.45 | 0.00 | - | 8 | 52 | 36.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00655000 | 2024-05-15 12:36PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.17 | +0.01 | +6.25% | 10 | 424 | 80.08% |
| COST240524P00655000 | 2024-05-13 1:41PM EDT | 2024-05-24 | 0.49 | 0.01 | 0.67 | 0.00 | - | 2 | 49 | 52.10% |
| COST240531P00655000 | 2024-05-13 2:07PM EDT | 2024-05-31 | 0.35 | 0.15 | 0.34 | 0.00 | - | 1 | 33 | 39.94% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.58 | 0.34 | 0.57 | 0.00 | - | 2 | 5 | 36.32% |
| COST240614P00655000 | 2024-05-07 3:33PM EDT | 2024-06-14 | 1.15 | 0.37 | 0.69 | 0.00 | - | 1 | 3 | 32.95% |
| COST240621P00655000 | 2024-05-15 12:36PM EDT | 2024-06-21 | 0.70 | 0.58 | 0.68 | -0.13 | -15.66% | 10 | 673 | 29.69% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 1.00 | 0.40 | 1.16 | 0.00 | - | 1 | 1 | 29.94% |
| COST240719P00655000 | 2024-05-14 11:35AM EDT | 2024-07-19 | 2.03 | 1.36 | 1.50 | 0.00 | - | 5 | 112 | 25.97% |
| COST240920P00655000 | 2024-05-15 10:30AM EDT | 2024-09-20 | 4.30 | 3.95 | 4.20 | -0.70 | -14.00% | 1 | 78 | 23.42% |
| COST241018P00655000 | 2024-05-15 11:30AM EDT | 2024-10-18 | 6.20 | 5.90 | 6.30 | -0.75 | -10.79% | 7 | 42 | 23.72% |
| COST241220P00655000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 10.85 | 9.50 | 9.95 | 0.00 | - | 68 | 125 | 23.09% |
| COST250117P00655000 | 2024-05-15 11:33AM EDT | 2025-01-17 | 10.87 | 10.60 | 11.10 | -0.13 | -1.18% | 2 | 111 | 22.57% |
| COST250321P00655000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 15.60 | 14.40 | 15.65 | 0.00 | - | 50 | 87 | 22.84% |
| COST250620P00655000 | 2024-05-10 10:10AM EDT | 2025-06-20 | 20.40 | 19.60 | 20.60 | 0.00 | - | 2 | 14 | 22.44% |
| COST260116P00655000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 30.25 | 28.85 | 30.90 | -10.70 | -26.13% | 1 | 27 | 21.82% |
