La bourse est fermée
Dow Jones
39 847,48 +289,37 (+0,73 %) Nasdaq
16 732,78 +221,60 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00680000 | 2024-05-13 2:39PM EDT | 2024-05-17 | 103.00 | 105.15 | 111.70 | +7.00 | +7.29% | 1 | 71 | 117.58% |
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 106.15 | 111.55 | 0.00 | - | 1 | 4 | 63.56% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 106.65 | 112.85 | 0.00 | - | 1 | 3 | 53.83% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 107.55 | 114.75 | 0.00 | - | 2 | 1 | 50.57% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 109.50 | 116.60 | 0.00 | - | 1 | 970 | 43.77% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 113.75 | 119.70 | 0.00 | - | 1 | 32 | 37.30% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 124.30 | 127.60 | 0.00 | - | 1 | 42 | 33.16% |
| COST241018C00680000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 129.70 | 130.95 | 132.95 | +8.72 | +7.21% | 4 | 2 | 33.67% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 141.00 | 145.40 | 0.00 | - | 1 | 6 | 35.08% |
| COST250117C00680000 | 2024-05-15 11:56AM EDT | 2025-01-17 | 143.20 | 144.65 | 146.90 | +7.14 | +5.25% | 1 | 78 | 33.77% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 150.45 | 159.60 | 0.00 | - | 1 | 6 | 35.53% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 165.20 | 172.75 | 0.00 | - | 1 | 8 | 36.00% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 191.00 | 195.45 | 0.00 | - | 1 | 50 | 35.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00680000 | 2024-05-14 9:41AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 666 | 58.59% |
| COST240524P00680000 | 2024-05-15 12:25PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.15 | -0.65 | -89.04% | 16 | 356 | 38.28% |
| COST240531P00680000 | 2024-05-15 11:12AM EDT | 2024-05-31 | 0.55 | 0.38 | 0.60 | -0.19 | -25.68% | 5 | 114 | 35.89% |
| COST240607P00680000 | 2024-05-15 12:54PM EDT | 2024-06-07 | 0.79 | 0.65 | 0.93 | -0.32 | -28.83% | 1 | 26 | 32.61% |
| COST240614P00680000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 1.10 | 0.79 | 1.12 | 0.00 | - | 2 | 18 | 29.71% |
| COST240621P00680000 | 2024-05-15 11:46AM EDT | 2024-06-21 | 1.19 | 1.03 | 1.14 | -0.56 | -32.00% | 11 | 1,586 | 26.93% |
| COST240628P00680000 | 2024-05-14 2:25PM EDT | 2024-06-28 | 1.96 | 1.06 | 1.80 | 0.00 | - | 6 | 19 | 27.17% |
| COST240719P00680000 | 2024-05-15 1:07PM EDT | 2024-07-19 | 2.40 | 2.26 | 2.42 | -0.60 | -20.00% | 5 | 221 | 23.98% |
| COST240920P00680000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 7.30 | 5.95 | 6.15 | 0.00 | - | 3 | 134 | 22.03% |
| COST241018P00680000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 23 | 22.43% |
| COST241220P00680000 | 2024-05-13 12:21PM EDT | 2024-12-20 | 14.72 | 12.80 | 13.30 | 0.00 | - | 1 | 76 | 22.03% |
| COST250117P00680000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 14.70 | 14.30 | 14.70 | -1.95 | -11.71% | 7 | 314 | 21.59% |
| COST250321P00680000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 22.14 | 18.55 | 20.65 | 0.00 | - | 1 | 38 | 22.27% |
| COST250620P00680000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 26.30 | 22.70 | 26.85 | 0.00 | - | 1 | 15 | 22.15% |
| COST260116P00680000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 36.00 | 34.65 | 38.20 | -1.10 | -2.96% | 1 | 104 | 21.54% |
