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
60 534,53 +3 946,35 (+6,97 %)
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:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00705000 | 2024-05-14 10:38AM EDT | 2024-05-17 | 78.78 | 79.60 | 87.00 | +6.37 | +8.80% | 1 | 120 | 76.81% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 41.69 | 79.35 | 88.00 | 0.00 | - | 3 | 4 | 63.53% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 83.25 | 88.95 | 0.00 | - | 15 | 21 | 51.22% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 2024-06-07 | 78.53 | 82.35 | 90.45 | 0.00 | - | 1 | 3 | 46.23% |
| COST240621C00705000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 78.74 | 86.00 | 90.35 | 0.00 | - | 5 | 183 | 36.58% |
| COST240719C00705000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 81.71 | 91.85 | 94.65 | 0.00 | - | 1 | 90 | 32.68% |
| COST240920C00705000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 105.17 | 101.90 | 104.80 | +9.85 | +10.33% | 1 | 103 | 30.69% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 108.95 | 112.10 | 0.00 | - | 1 | 14 | 32.22% |
| COST241220C00705000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 104.60 | 119.90 | 122.05 | 0.00 | - | 5 | 64 | 32.08% |
| COST250117C00705000 | 2024-05-14 9:49AM EDT | 2025-01-17 | 117.97 | 122.95 | 126.30 | 0.00 | - | 3 | 332 | 32.14% |
| COST250321C00705000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 123.15 | 133.75 | 139.45 | 0.00 | - | 2 | 2 | 33.91% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 145.15 | 152.95 | 0.00 | - | 1 | 25 | 34.45% |
| COST260116C00705000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 173.55 | 169.50 | 177.20 | +6.54 | +3.92% | 1 | 57 | 34.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00705000 | 2024-05-15 11:44AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 9 | 553 | 46.09% |
| COST240524P00705000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.18 | -0.10 | -43.48% | 26 | 221 | 30.18% |
| COST240531P00705000 | 2024-05-14 12:02PM EDT | 2024-05-31 | 1.75 | 0.95 | 1.32 | 0.00 | - | 1 | 125 | 32.59% |
| COST240607P00705000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 2.30 | 1.47 | 1.68 | 0.00 | - | 1 | 77 | 28.94% |
| COST240614P00705000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 1.94 | 1.75 | 2.09 | -1.03 | -34.68% | 2 | 20 | 26.81% |
| COST240621P00705000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 2.16 | 2.12 | 2.23 | -0.74 | -25.52% | 30 | 419 | 24.60% |
| COST240628P00705000 | 2024-05-14 10:12AM EDT | 2024-06-28 | 3.47 | 2.11 | 3.05 | 0.00 | - | 1 | 1 | 24.52% |
| COST240719P00705000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 4.25 | 4.05 | 4.35 | -1.55 | -26.72% | 1 | 422 | 22.40% |
| COST240920P00705000 | 2024-05-13 3:42PM EDT | 2024-09-20 | 11.05 | 9.10 | 9.35 | 0.00 | - | 4 | 129 | 20.76% |
| COST241018P00705000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 13.00 | 12.30 | 12.85 | 0.00 | - | 11 | 117 | 21.37% |
| COST241220P00705000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 17.70 | 17.65 | 18.30 | -6.72 | -27.52% | 1 | 35 | 21.14% |
| COST250117P00705000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 19.25 | 19.25 | 19.70 | -0.65 | -3.27% | 2 | 549 | 20.62% |
| COST250321P00705000 | 2024-05-13 2:50PM EDT | 2025-03-21 | 27.28 | 21.60 | 27.30 | 0.00 | - | 10 | 13 | 21.74% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 27.85 | 33.95 | 0.00 | - | 1 | 10 | 21.58% |
| COST260116P00705000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 43.00 | 38.70 | 45.50 | +0.71 | +1.68% | 1 | 83 | 20.83% |
