La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 515,05 +3 942,50 (+6,97 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00665000 | 2024-05-14 12:10PM EDT | 2024-05-17 | 111.05 | 119.60 | 126.35 | 0.00 | - | 1 | 29 | 102.64% |
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 121.55 | 127.60 | 0.00 | - | 3 | 2 | 68.85% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 122.15 | 127.80 | 0.00 | - | 60 | 20 | 54.65% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 123.25 | 128.90 | 0.00 | - | - | 5 | 57.88% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 121.50 | 123.65 | 130.40 | 0.00 | - | 4 | 301 | 48.95% |
| COST240719C00665000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 114.70 | 126.00 | 133.75 | 0.00 | - | 1 | 48 | 41.68% |
| COST240920C00665000 | 2024-05-07 12:58PM EDT | 2024-09-20 | 123.15 | 135.55 | 142.90 | 0.00 | - | 4 | 57 | 37.48% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 142.15 | 145.15 | 0.00 | - | - | 2 | 35.54% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 0.00% |
| COST250117C00665000 | 2024-05-14 9:35AM EDT | 2025-01-17 | 144.80 | 155.20 | 158.35 | 0.00 | - | 1 | 273 | 35.18% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 162.05 | 167.55 | 0.00 | - | 1 | 3 | 35.47% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 174.20 | 182.65 | 0.00 | - | 1 | 190 | 36.86% |
| COST260116C00665000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 202.34 | 197.90 | 204.70 | +18.04 | +9.79% | 5 | 121 | 36.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00665000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 270 | 59.38% |
| COST240524P00665000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.25 | 0.02 | 0.25 | +0.15 | +150.00% | 1 | 55 | 45.75% |
| COST240531P00665000 | 2024-05-15 11:11AM EDT | 2024-05-31 | 0.34 | 0.24 | 0.49 | -0.16 | -32.00% | 3 | 30 | 38.72% |
| COST240607P00665000 | 2024-05-13 3:27PM EDT | 2024-06-07 | 0.72 | 0.40 | 0.70 | 0.00 | - | 2 | 22 | 34.51% |
| COST240614P00665000 | 2024-05-13 12:00PM EDT | 2024-06-14 | 0.69 | 0.51 | 0.82 | 0.00 | - | 1 | 3 | 31.20% |
| COST240621P00665000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 0.77 | 0.72 | 0.82 | -0.22 | -22.22% | 10 | 649 | 28.19% |
| COST240719P00665000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 2.36 | 1.69 | 1.86 | 0.00 | - | 2 | 325 | 25.03% |
| COST240920P00665000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 5.80 | 4.65 | 4.95 | 0.00 | - | 10 | 197 | 22.71% |
| COST241018P00665000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 7.60 | 6.85 | 7.20 | 0.00 | - | 4 | 48 | 22.98% |
| COST241220P00665000 | 2024-05-15 1:14PM EDT | 2024-12-20 | 10.90 | 10.75 | 11.20 | -1.36 | -11.09% | 1 | 26 | 22.48% |
| COST250117P00665000 | 2024-05-13 12:25PM EDT | 2025-01-17 | 12.00 | 11.85 | 12.40 | -1.50 | -11.11% | 3 | 144 | 21.97% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 15.20 | 17.65 | 0.00 | - | 1 | 13 | 22.51% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 28.06% |
| COST260116P00665000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 32.45 | 27.65 | 36.10 | +0.21 | +0.65% | 1 | 130 | 22.35% |
