La bourse est fermée
Dow Jones
39 891,74 +333,63 (+0,84 %) Nasdaq
16 738,35 +227,17 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 707,76 +4 107,91 (+7,26 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00670000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 112.30 | 115.80 | 122.00 | +5.80 | +5.45% | 6 | 55 | 105.05% |
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 116.55 | 122.70 | 0.00 | - | 3 | 9 | 63.15% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 117.45 | 123.10 | 0.00 | - | 1 | 2 | 51.62% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 116.95 | 124.25 | 0.00 | - | 2 | 2 | 55.58% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 119.00 | 126.00 | 0.00 | - | 1 | 18 | 47.58% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 119.55 | 126.90 | +1.10 | +0.90% | 1 | 1 | 45.24% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 110.10 | 123.55 | 129.95 | 0.00 | - | 4 | 51 | 41.32% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 131.40 | 138.50 | 0.00 | - | 2 | 57 | 36.56% |
| COST241018C00670000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 124.00 | 138.45 | 142.85 | 0.00 | - | 1 | 2 | 36.11% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 18.69% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00670000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 3 | 681 | 67.19% |
| COST240524P00670000 | 2024-05-14 10:34AM EDT | 2024-05-24 | 0.05 | 0.01 | 1.50 | 0.00 | - | 10 | 107 | 52.32% |
| COST240531P00670000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.39 | 0.33 | 0.44 | -0.20 | -33.90% | 4 | 109 | 36.77% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 2024-06-07 | 0.80 | 0.47 | 0.75 | 0.00 | - | 4 | 81 | 33.73% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.59 | 0.91 | 0.00 | - | 11 | 12 | 30.71% |
| COST240621P00670000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.93 | -0.39 | -31.20% | 10 | 358 | 27.84% |
| COST240719P00670000 | 2024-05-15 11:08AM EDT | 2024-07-19 | 2.00 | 1.86 | 2.03 | -0.43 | -17.70% | 24 | 144 | 24.68% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 6.30 | 5.10 | 5.35 | 0.00 | - | 15 | 131 | 22.51% |
| COST241018P00670000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 8.20 | 7.50 | 7.75 | 0.00 | - | 10 | 404 | 22.84% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 16.75 | 17.70 | 0.00 | - | 1 | 10 | 21.96% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
