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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,38 +3 982,25 (+7,04 %)
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:715.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00715000 | 2024-05-14 1:30PM EDT | 2024-05-17 | 73.07 | 69.75 | 74.90 | +12.51 | +20.66% | 4 | 350 | 52.34% |
| COST240524C00715000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 73.35 | 72.35 | 77.35 | 0.00 | - | 3 | 14 | 55.66% |
| COST240531C00715000 | 2024-05-15 3:40PM EDT | 2024-05-31 | 75.85 | 72.05 | 80.00 | +6.85 | +9.93% | 2 | 61 | 49.26% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 73.00 | 81.30 | 0.00 | - | 5 | 25 | 43.95% |
| COST240621C00715000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 79.65 | 76.60 | 81.85 | -0.45 | -0.56% | 1 | 333 | 35.74% |
| COST240719C00715000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 82.55 | 80.00 | 86.15 | 0.00 | - | 20 | 168 | 31.67% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 96.25 | 93.45 | 97.95 | +8.88 | +10.16% | 6 | 97 | 30.67% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 99.50 | 104.00 | 0.00 | - | 1 | 12 | 31.30% |
| COST241220C00715000 | 2024-05-13 12:15PM EDT | 2024-12-20 | 108.04 | 113.30 | 115.45 | 0.00 | - | 2 | 36 | 31.87% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 113.80 | 119.65 | 0.00 | - | 1 | 95 | 31.86% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 123.55 | 130.15 | 0.00 | - | 1 | 10 | 32.52% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 137.60 | 146.65 | 0.00 | - | 2 | 50 | 34.16% |
| COST260116C00715000 | 2024-05-13 2:06PM EDT | 2026-01-16 | 155.25 | 162.00 | 171.85 | 0.00 | - | 3 | 54 | 34.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00715000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 8 | 1,014 | 42.58% |
| COST240524P00715000 | 2024-05-15 1:01PM EDT | 2024-05-24 | 0.19 | 0.14 | 0.23 | -0.14 | -42.42% | 35 | 277 | 27.78% |
| COST240531P00715000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 1.58 | 1.49 | 1.67 | -0.92 | -36.80% | 17 | 313 | 30.86% |
| COST240607P00715000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 2.24 | 1.86 | 2.31 | -0.91 | -28.89% | 4 | 35 | 28.14% |
| COST240614P00715000 | 2024-05-15 9:49AM EDT | 2024-06-14 | 3.05 | 2.32 | 2.72 | -0.48 | -13.60% | 1 | 62 | 25.86% |
| COST240621P00715000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 2.85 | 2.73 | 2.92 | -1.14 | -28.57% | 42 | 951 | 23.82% |
| COST240628P00715000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 3.36 | 2.85 | 3.80 | -1.04 | -23.64% | 2 | 1 | 23.62% |
| COST240719P00715000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.25 | -1.55 | -22.96% | 10 | 310 | 21.59% |
| COST240920P00715000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 10.70 | 10.75 | 11.20 | -2.20 | -17.05% | 5 | 133 | 20.49% |
| COST241018P00715000 | 2024-05-08 11:31AM EDT | 2024-10-18 | 18.65 | 14.30 | 14.80 | 0.00 | - | 1 | 55 | 20.99% |
| COST241220P00715000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 20.08 | 19.90 | 20.80 | -3.22 | -13.82% | 5 | 17 | 20.92% |
| COST250117P00715000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 21.65 | 21.40 | 22.30 | -2.40 | -9.98% | 3 | 185 | 20.43% |
| COST250321P00715000 | 2024-05-10 1:16PM EDT | 2025-03-21 | 28.06 | 23.95 | 29.95 | 0.00 | - | 3 | 9 | 21.44% |
| COST250620P00715000 | 2024-05-10 10:16AM EDT | 2025-06-20 | 34.20 | 30.85 | 35.75 | 0.00 | - | 1 | 8 | 20.92% |
| COST260116P00715000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 45.20 | 40.20 | 49.85 | +0.01 | +0.02% | 1 | 60 | 20.92% |
