La bourse est fermée
Dow Jones
39 846,83 +288,72 (+0,73 %) Nasdaq
16 738,02 +226,84 (+1,37 %) 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
60 662,45 +4 112,67 (+7,27 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00685000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 102.90 | 102.45 | 107.00 | +22.70 | +28.30% | 4 | 66 | 105.18% |
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 101.55 | 107.30 | +57.13 | +136.84% | 1 | 82 | 55.74% |
| COST240531C00685000 | 2024-05-09 9:45AM EDT | 2024-05-31 | 88.07 | 102.70 | 108.50 | 0.00 | - | 60 | 60 | 57.64% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 104.00 | 110.00 | 0.00 | - | 1 | 1 | 52.10% |
| COST240614C00685000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 85.47 | 104.00 | 111.10 | 0.00 | - | - | 3 | 48.01% |
| COST240621C00685000 | 2024-05-13 2:50PM EDT | 2024-06-21 | 99.85 | 105.95 | 109.30 | +3.65 | +3.79% | 40 | 440 | 40.10% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 102.37 | 109.65 | 115.00 | 0.00 | - | 1 | 52 | 37.74% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 120.75 | 123.60 | 0.00 | - | 3 | 213 | 33.69% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 126.45 | 128.65 | 0.00 | - | 10 | 10 | 33.82% |
| COST241220C00685000 | 2024-05-07 11:41AM EDT | 2024-12-20 | 121.92 | 136.20 | 137.85 | 0.00 | - | 1 | 7 | 33.39% |
| COST250117C00685000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 137.29 | 139.95 | 144.15 | +6.72 | +5.15% | 1 | 602 | 34.45% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 149.00 | 151.35 | 0.00 | - | 1 | 3 | 33.77% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 162.25 | 165.10 | 0.00 | - | 21 | 203 | 34.64% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 186.60 | 189.95 | +17.80 | +10.47% | 2 | 70 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00685000 | 2024-05-15 1:29PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.27 | +0.10 | +250.00% | 2 | 340 | 65.23% |
| COST240524P00685000 | 2024-05-14 2:21PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.15 | 0.00 | - | 4 | 60 | 36.23% |
| COST240531P00685000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.57 | 0.46 | 0.67 | -0.22 | -27.85% | 3 | 73 | 34.69% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 2024-06-07 | 1.02 | 0.73 | 1.03 | 0.00 | - | 15 | 42 | 31.58% |
| COST240614P00685000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.35 | 0.92 | 1.25 | 0.00 | - | 2 | 20 | 28.86% |
| COST240621P00685000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 1.24 | 1.19 | 1.31 | -0.64 | -32.99% | 23 | 726 | 26.31% |
| COST240628P00685000 | 2024-05-13 2:03PM EDT | 2024-06-28 | 2.16 | 1.11 | 1.68 | 0.00 | - | 3 | 2 | 25.48% |
| COST240719P00685000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 2.61 | 2.57 | 2.76 | -1.09 | -29.46% | 1 | 208 | 23.59% |
| COST240920P00685000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.70 | -1.45 | -18.01% | 4 | 170 | 21.66% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 9.10 | 9.55 | 0.00 | - | 2 | 44 | 22.13% |
| COST241220P00685000 | 2024-05-10 1:26PM EDT | 2024-12-20 | 14.20 | 13.90 | 14.30 | -1.00 | -6.58% | 2 | 205 | 21.81% |
| COST250117P00685000 | 2024-05-14 12:29PM EDT | 2025-01-17 | 17.77 | 15.25 | 15.55 | 0.00 | - | 5 | 189 | 21.26% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 21.57% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 25.60 | 26.55 | 0.00 | - | 1 | 11 | 21.31% |
| COST260116P00685000 | 2024-05-15 12:03PM EDT | 2026-01-16 | 37.45 | 35.90 | 37.85 | -1.54 | -3.95% | 1 | 23 | 20.80% |
