La bourse est fermée
Dow Jones
39 848,86 +290,75 (+0,73 %) Nasdaq
16 741,62 +230,44 (+1,40 %) 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
60 354,23 +3 851,14 (+6,82 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00725000 | 2024-05-15 2:54PM EDT | 2024-05-17 | 64.94 | 62.50 | 65.35 | +12.59 | +24.05% | 3 | 325 | 61.16% |
| COST240524C00725000 | 2024-05-14 9:53AM EDT | 2024-05-24 | 56.30 | 63.00 | 66.85 | 0.00 | - | 1 | 83 | 46.47% |
| COST240531C00725000 | 2024-05-14 1:52PM EDT | 2024-05-31 | 54.50 | 65.15 | 68.50 | 0.00 | - | 2 | 42 | 39.91% |
| COST240607C00725000 | 2024-05-15 2:54PM EDT | 2024-06-07 | 69.14 | 68.00 | 69.70 | +10.74 | +18.39% | 1 | 12 | 35.98% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 68.95 | 72.90 | 0.00 | - | 1 | 2 | 36.81% |
| COST240621C00725000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 69.65 | 70.15 | 71.60 | +7.55 | +12.16% | 1 | 372 | 31.41% |
| COST240719C00725000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 67.45 | 75.75 | 77.35 | 0.00 | - | 3 | 313 | 29.70% |
| COST240920C00725000 | 2024-05-14 9:54AM EDT | 2024-09-20 | 89.35 | 87.85 | 89.20 | +7.38 | +9.00% | 2 | 165 | 29.00% |
| COST241018C00725000 | 2024-05-13 1:08PM EDT | 2024-10-18 | 86.49 | 92.80 | 96.05 | 0.00 | - | 1 | 39 | 30.14% |
| COST241220C00725000 | 2024-05-14 11:18AM EDT | 2024-12-20 | 96.65 | 106.40 | 107.70 | 0.00 | - | 1 | 46 | 30.84% |
| COST250117C00725000 | 2024-05-14 3:36PM EDT | 2025-01-17 | 103.56 | 110.00 | 112.50 | 0.00 | - | 4 | 870 | 31.10% |
| COST250321C00725000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 112.45 | 120.70 | 122.50 | 0.00 | - | 1 | 38 | 31.57% |
| COST250620C00725000 | 2024-05-13 11:30AM EDT | 2025-06-20 | 130.00 | 134.50 | 137.40 | 0.00 | - | 1 | 194 | 32.70% |
| COST260116C00725000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 162.00 | 160.55 | 163.60 | +2.80 | +1.76% | 2 | 80 | 33.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00725000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.20 | -0.04 | -57.14% | 18 | 2,082 | 43.80% |
| COST240524P00725000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.30 | -0.26 | -50.98% | 24 | 375 | 25.54% |
| COST240531P00725000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 2.10 | 2.00 | 2.23 | -1.41 | -40.17% | 33 | 412 | 29.69% |
| COST240607P00725000 | 2024-05-15 1:58PM EDT | 2024-06-07 | 2.80 | 2.73 | 2.95 | -1.45 | -34.12% | 15 | 41 | 27.01% |
| COST240614P00725000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 3.35 | 3.20 | 3.55 | -1.55 | -31.63% | 1 | 14 | 25.11% |
| COST240621P00725000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.90 | -1.48 | -28.03% | 37 | 863 | 23.35% |
| COST240719P00725000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.60 | -2.10 | -24.71% | 8 | 494 | 21.21% |
| COST240920P00725000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 12.75 | 12.55 | 12.90 | -2.45 | -16.12% | 9 | 181 | 20.02% |
| COST241018P00725000 | 2024-05-15 2:12PM EDT | 2024-10-18 | 16.30 | 16.20 | 16.75 | -2.95 | -15.32% | 21 | 190 | 20.56% |
| COST241220P00725000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 22.45 | 22.35 | 22.95 | -1.80 | -7.42% | 25 | 100 | 20.49% |
| COST250117P00725000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 24.20 | 24.00 | 24.45 | -3.57 | -12.86% | 31 | 542 | 19.99% |
| COST250321P00725000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 29.40 | 29.00 | 29.80 | -22.55 | -43.41% | 25 | 30 | 20.02% |
| COST250620P00725000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 35.75 | 37.30 | 0.00 | - | 2 | 24 | 20.21% |
| COST260116P00725000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 49.15 | 47.15 | 48.95 | +0.23 | +0.47% | 1 | 35 | 19.59% |
