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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 481,45 +3 892,33 (+6,88 %)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00675000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 94.11 | 109.00 | 116.90 | 0.00 | - | 1 | 43 | 94.53% |
| COST240524C00675000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 91.30 | 110.20 | 117.15 | 0.00 | - | 3 | 1 | 58.06% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 110.45 | 118.55 | 0.00 | - | - | 1 | 63.31% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 111.85 | 119.70 | 0.00 | - | - | 4 | 56.10% |
| COST240614C00675000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 94.82 | 112.30 | 120.60 | 0.00 | - | - | 3 | 51.20% |
| COST240621C00675000 | 2024-05-14 10:34AM EDT | 2024-06-21 | 109.55 | 113.10 | 120.95 | +0.37 | +0.34% | 40 | 412 | 46.88% |
| COST240719C00675000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 109.84 | 117.10 | 125.45 | 0.00 | - | 2 | 58 | 41.25% |
| COST240920C00675000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 129.83 | 126.00 | 133.65 | +0.63 | +0.49% | 11 | 190 | 36.02% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 86.27 | 133.80 | 136.10 | 0.00 | - | 1 | 17 | 34.30% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 145.19 | 146.45 | 149.70 | +4.67 | +3.32% | 1 | 57 | 34.18% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 148.75 | 152.25 | 0.00 | - | 5 | 6 | 31.62% |
| COST250620C00675000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 171.00 | 168.05 | 174.35 | +10.57 | +6.59% | 2 | 146 | 35.98% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 190.20 | 197.80 | +16.82 | +9.41% | 2 | 54 | 35.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00675000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | +0.04 | +100.00% | 4 | 394 | 66.41% |
| COST240524P00675000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 11 | 407 | 39.80% |
| COST240531P00675000 | 2024-05-15 11:12AM EDT | 2024-05-31 | 0.45 | 0.31 | 0.59 | -0.25 | -35.71% | 16 | 103 | 36.84% |
| COST240607P00675000 | 2024-05-14 2:43PM EDT | 2024-06-07 | 0.75 | 0.53 | 0.87 | -0.19 | -20.21% | 1 | 37 | 33.15% |
| COST240614P00675000 | 2024-05-08 2:34PM EDT | 2024-06-14 | 2.00 | 0.67 | 1.03 | 0.00 | - | - | 4 | 30.09% |
| COST240621P00675000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 0.98 | 0.92 | 1.07 | -0.37 | -27.41% | 21 | 534 | 27.37% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 2024-06-28 | 1.48 | 0.78 | 1.63 | 0.00 | - | 1 | 1 | 27.36% |
| COST240719P00675000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 2.11 | 2.04 | 2.26 | -0.68 | -24.37% | 7 | 120 | 24.26% |
| COST240920P00675000 | 2024-05-13 3:40PM EDT | 2024-09-20 | 6.85 | 5.55 | 5.85 | 0.00 | - | 16 | 272 | 22.26% |
| COST241018P00675000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 8.85 | 7.95 | 8.40 | 0.00 | - | 1 | 79 | 22.62% |
| COST241220P00675000 | 2024-05-15 10:54AM EDT | 2024-12-20 | 12.60 | 12.15 | 12.95 | -2.12 | -14.40% | 7 | 46 | 22.31% |
| COST250117P00675000 | 2024-05-15 9:47AM EDT | 2025-01-17 | 13.72 | 13.70 | 14.05 | -1.78 | -11.48% | 4 | 255 | 21.69% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 17.45 | 18.70 | 0.00 | - | 1 | 11 | 21.78% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 22.85 | 25.35 | 0.00 | - | 4 | 12 | 21.99% |
| COST260116P00675000 | 2024-05-14 1:34PM EDT | 2026-01-16 | 37.00 | 32.00 | 35.95 | 0.00 | - | 1 | 16 | 21.24% |
