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
60 728,44 +4 128,22 (+7,29 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00690000 | 2024-05-13 9:57AM EDT | 2024-05-17 | 98.08 | 93.80 | 101.15 | +4.15 | +4.42% | 5 | 74 | 73.19% |
| COST240524C00690000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 91.62 | 94.60 | 102.95 | 0.00 | - | 1 | 28 | 51.97% |
| COST240531C00690000 | 2024-05-07 10:40AM EDT | 2024-05-31 | 79.55 | 95.75 | 104.00 | 0.00 | - | 1 | 49 | 58.01% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 97.10 | 105.00 | 0.00 | - | - | 1 | 51.07% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 86.75 | 97.80 | 106.00 | 0.00 | - | - | 1 | 46.83% |
| COST240621C00690000 | 2024-05-13 2:39PM EDT | 2024-06-21 | 91.50 | 100.00 | 107.00 | 0.00 | - | 3 | 209 | 43.95% |
| COST240719C00690000 | 2024-05-10 1:52PM EDT | 2024-07-19 | 104.65 | 104.00 | 110.20 | 0.00 | - | 1 | 172 | 37.12% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 121.23 | 121.30 | 123.45 | +2.55 | +2.15% | 4 | 4 | 32.95% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 143.25 | 148.95 | 0.00 | - | 1 | 2 | 34.17% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00690000 | 2024-05-15 1:29PM EDT | 2024-05-17 | 0.20 | 0.02 | 0.17 | +0.17 | +566.67% | 2 | 581 | 59.38% |
| COST240524P00690000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.18 | -0.03 | -23.08% | 8 | 147 | 35.25% |
| COST240531P00690000 | 2024-05-15 1:47PM EDT | 2024-05-31 | 0.68 | 0.54 | 0.84 | -0.29 | -29.90% | 7 | 100 | 34.42% |
| COST240607P00690000 | 2024-05-15 2:36PM EDT | 2024-06-07 | 1.04 | 0.84 | 1.21 | -0.16 | -13.33% | 30 | 27 | 31.09% |
| COST240614P00690000 | 2024-05-14 11:37AM EDT | 2024-06-14 | 1.96 | 1.21 | 1.42 | 0.00 | - | 2 | 23 | 28.27% |
| COST240621P00690000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 1.42 | 1.41 | 1.50 | -0.88 | -38.26% | 32 | 1,216 | 25.84% |
| COST240628P00690000 | 2024-05-13 2:02PM EDT | 2024-06-28 | 2.50 | 1.32 | 2.09 | 0.00 | - | 1 | 1 | 25.56% |
| COST240719P00690000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 2.91 | 2.84 | 3.05 | -0.89 | -23.42% | 18 | 91 | 23.15% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 3.13% |
| COST241018P00690000 | 2024-05-15 11:46AM EDT | 2024-10-18 | 10.20 | 9.90 | 10.35 | -0.71 | -6.51% | 7 | 42 | 21.94% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 30.20% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
