La bourse est fermée
Dow Jones
39 908,07 +349,96 (+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
60 642,79 +4 076,57 (+7,21 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00730000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 59.80 | 55.90 | 60.80 | +12.08 | +25.31% | 46 | 1,408 | 57.42% |
| COST240524C00730000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 59.20 | 57.50 | 60.80 | +10.85 | +22.53% | 5 | 150 | 42.05% |
| COST240531C00730000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 57.70 | 61.00 | 62.60 | +5.30 | +10.11% | 1 | 79 | 36.85% |
| COST240607C00730000 | 2024-05-15 2:17PM EDT | 2024-06-07 | 64.32 | 62.75 | 67.70 | +10.27 | +19.00% | 5 | 33 | 40.29% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 55.75 | 63.90 | 65.85 | 0.00 | - | 1 | 1 | 32.65% |
| COST240621C00730000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 65.77 | 65.30 | 66.90 | +10.67 | +19.02% | 4 | 568 | 30.94% |
| COST240628C00730000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 63.75 | 64.70 | 69.00 | 0.00 | - | - | 1 | 31.00% |
| COST240719C00730000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 65.85 | 71.30 | 72.50 | 0.00 | - | 1 | 69 | 28.96% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-13 3:06PM EDT | 2024-10-18 | 82.20 | 90.35 | 91.95 | 0.00 | - | 2 | 30 | 29.83% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 101.23 | 116.55 | 118.65 | 0.00 | - | 5 | 49 | 31.32% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00730000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 25 | 634 | 34.96% |
| COST240524P00730000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.28 | 0.29 | 0.36 | -0.39 | -58.21% | 32 | 161 | 24.27% |
| COST240531P00730000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 2.46 | 2.41 | 2.73 | -1.24 | -33.51% | 35 | 196 | 29.25% |
| COST240607P00730000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 3.25 | 3.15 | 3.50 | -1.95 | -37.50% | 96 | 48 | 26.54% |
| COST240614P00730000 | 2024-05-15 1:01PM EDT | 2024-06-14 | 3.87 | 3.70 | 4.20 | -1.74 | -31.02% | 4 | 20 | 24.77% |
| COST240621P00730000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.55 | -1.77 | -28.46% | 215 | 499 | 22.98% |
| COST240719P00730000 | 2024-05-14 3:05PM EDT | 2024-07-19 | 7.14 | 7.15 | 7.40 | -2.21 | -23.64% | 1 | 193 | 20.85% |
| COST241018P00730000 | 2024-05-15 11:15AM EDT | 2024-10-18 | 17.90 | 17.55 | 18.05 | -2.25 | -11.17% | 13 | 136 | 20.34% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST250321P00730000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 33.73 | 30.60 | 31.40 | 0.00 | - | 3 | 3 | 19.84% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
