La bourse est fermée
Dow Jones
39 845,74 +287,63 (+0,73 %) Nasdaq
16 740,13 +228,96 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) 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 03:30PM EDT. Marché ouvert.
Prix d’exercice:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00720000 | 2024-05-15 9:45AM EDT | 2024-05-17 | 62.19 | 67.20 | 72.10 | +4.39 | +7.60% | 2 | 416 | 75.29% |
| COST240524C00720000 | 2024-05-14 10:58AM EDT | 2024-05-24 | 62.00 | 66.65 | 72.60 | 0.00 | - | 3 | 45 | 52.80% |
| COST240531C00720000 | 2024-05-15 10:20AM EDT | 2024-05-31 | 68.00 | 70.45 | 75.30 | +9.70 | +16.64% | 2 | 75 | 47.03% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 56.53 | 70.55 | 76.60 | 0.00 | - | 6 | 7 | 42.01% |
| COST240621C00720000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 75.77 | 74.70 | 75.70 | +6.89 | +10.00% | 4 | 423 | 32.06% |
| COST240628C00720000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 74.85 | 73.20 | 78.15 | +5.85 | +8.48% | 1 | 1 | 32.71% |
| COST240719C00720000 | 2024-05-14 11:29AM EDT | 2024-07-19 | 71.58 | 79.95 | 81.30 | 0.00 | - | 7 | 150 | 30.25% |
| COST240920C00720000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 92.96 | 91.60 | 92.95 | +11.96 | +14.77% | 2 | 116 | 29.44% |
| COST241018C00720000 | 2024-05-15 9:47AM EDT | 2024-10-18 | 94.07 | 98.20 | 99.55 | +1.57 | +1.70% | 2 | 42 | 30.46% |
| COST241220C00720000 | 2024-05-10 11:00AM EDT | 2024-12-20 | 105.50 | 108.60 | 110.90 | 0.00 | - | 6 | 72 | 31.05% |
| COST250117C00720000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 115.13 | 112.80 | 115.20 | +10.82 | +10.37% | 2 | 112 | 31.11% |
| COST250321C00720000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 116.53 | 123.35 | 125.55 | 0.00 | - | 1 | 33 | 31.75% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 137.25 | 139.95 | 0.00 | - | 2 | 20 | 32.74% |
| COST260116C00720000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 157.80 | 163.70 | 166.55 | 0.00 | - | 2 | 48 | 33.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00720000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 21 | 887 | 40.63% |
| COST240524P00720000 | 2024-05-15 1:45PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.26 | -0.15 | -41.67% | 18 | 181 | 26.61% |
| COST240531P00720000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 1.75 | 1.68 | 1.89 | -0.99 | -36.13% | 39 | 534 | 30.12% |
| COST240607P00720000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 2.45 | 2.25 | 2.53 | -0.59 | -19.41% | 3 | 29 | 27.34% |
| COST240614P00720000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 2.92 | 2.73 | 3.10 | -1.36 | -31.78% | 7 | 27 | 25.46% |
| COST240621P00720000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 3.28 | 3.25 | 3.40 | -1.29 | -28.23% | 69 | 2,195 | 23.63% |
| COST240719P00720000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 5.72 | 5.65 | 5.90 | -1.68 | -22.70% | 23 | 419 | 21.41% |
| COST240920P00720000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 11.90 | 11.60 | 11.95 | -2.85 | -19.32% | 1 | 99 | 20.20% |
| COST241018P00720000 | 2024-05-15 10:24AM EDT | 2024-10-18 | 16.00 | 15.20 | 15.60 | -2.25 | -12.33% | 3 | 221 | 20.69% |
| COST241220P00720000 | 2024-05-14 12:46PM EDT | 2024-12-20 | 24.70 | 21.10 | 21.65 | 0.00 | - | 40 | 184 | 20.60% |
| COST250117P00720000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 22.77 | 22.60 | 23.20 | -0.27 | -1.17% | 3 | 139 | 20.14% |
| COST250321P00720000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 28.30 | 27.70 | 29.00 | -2.57 | -8.33% | 1 | 25 | 20.37% |
| COST250620P00720000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 37.32 | 34.20 | 35.95 | 0.00 | - | 15 | 42 | 20.37% |
| COST260116P00720000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 46.70 | 45.75 | 47.40 | -3.50 | -6.97% | 1 | 72 | 19.70% |
