La bourse est fermée
Dow Jones
39 888,67 +330,56 (+0,84 %) Nasdaq
16 740,63 +229,45 (+1,39 %) 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
60 895,44 +4 295,24 (+7,59 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 81.13 | 91.25 | 97.00 | 0.00 | - | 7 | 103 | 87.67% |
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 92.10 | 98.05 | 0.00 | - | 1 | 12 | 53.88% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 92.70 | 98.60 | 0.00 | - | 25 | 8 | 53.16% |
| COST240621C00695000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 98.35 | 96.55 | 100.50 | +10.74 | +12.26% | 1 | 260 | 38.99% |
| COST240628C00695000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 94.72 | 97.45 | 102.90 | 0.00 | - | - | 1 | 39.46% |
| COST240719C00695000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 86.94 | 102.30 | 105.60 | 0.00 | - | 2 | 171 | 35.71% |
| COST240920C00695000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 102.27 | 109.45 | 113.60 | 0.00 | - | 1 | 189 | 31.56% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 117.80 | 119.55 | 0.00 | - | 1 | 5 | 32.36% |
| COST241220C00695000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 121.00 | 128.25 | 129.90 | 0.00 | - | 1 | 24 | 32.60% |
| COST250117C00695000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 124.16 | 132.00 | 134.10 | 0.00 | - | 1 | 55 | 32.65% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 141.65 | 146.65 | 0.00 | - | 1 | 2 | 34.26% |
| COST250620C00695000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 152.60 | 154.85 | 157.65 | 0.00 | - | 1 | 20 | 33.99% |
| COST260116C00695000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 178.00 | 179.85 | 182.85 | 0.00 | - | 1 | 52 | 34.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00695000 | 2024-05-13 1:30PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.08 | +0.22 | +733.33% | 2 | 393 | 52.34% |
| COST240524P00695000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 0.40 | 0.01 | 0.40 | +0.23 | +135.29% | 3 | 83 | 37.92% |
| COST240531P00695000 | 2024-05-15 11:01AM EDT | 2024-05-31 | 0.86 | 0.74 | 0.88 | -0.30 | -25.86% | 1 | 65 | 33.33% |
| COST240607P00695000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 1.12 | 0.97 | 1.33 | -0.92 | -45.10% | 3 | 17 | 30.45% |
| COST240614P00695000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 2.95 | 1.36 | 1.58 | 0.00 | - | - | 11 | 27.79% |
| COST240621P00695000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 1.64 | 1.58 | 1.67 | -0.81 | -33.06% | 16 | 1,078 | 25.41% |
| COST240719P00695000 | 2024-05-15 12:43PM EDT | 2024-07-19 | 3.35 | 3.20 | 3.40 | -1.05 | -23.86% | 24 | 210 | 22.94% |
| COST240920P00695000 | 2024-05-15 11:32AM EDT | 2024-09-20 | 7.95 | 7.70 | 8.00 | -0.78 | -8.93% | 1 | 248 | 21.33% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 10.55 | 10.95 | 0.00 | - | 30 | 44 | 21.70% |
| COST241220P00695000 | 2024-05-15 10:29AM EDT | 2024-12-20 | 16.40 | 15.60 | 16.05 | -2.10 | -11.35% | 3 | 34 | 21.44% |
| COST250117P00695000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 17.25 | 17.15 | 17.45 | -0.95 | -5.22% | 51 | 176 | 20.95% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 21.50 | 22.50 | 0.00 | - | 10 | 60 | 21.06% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 29.10% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 47.05 | 50.65 | 0.00 | - | 3 | 36 | 23.49% |
