La bourse est fermée
Dow Jones
39 841,02 +282,91 (+0,72 %) Nasdaq
16 737,26 +226,08 (+1,37 %) 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 03:29PM EDT. Marché ouvert.
Prix d’exercice:735.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00735000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 53.15 | 51.50 | 55.00 | +10.15 | +23.60% | 23 | 440 | 63.83% |
| COST240524C00735000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 54.75 | 52.00 | 57.50 | +13.45 | +48.29% | 1 | 69 | 43.72% |
| COST240531C00735000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 58.45 | 56.75 | 58.55 | +12.06 | +26.00% | 329 | 558 | 35.98% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 2024-06-07 | 53.70 | 58.60 | 61.15 | 0.00 | - | 45 | 31 | 34.98% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 59.00 | 62.20 | 0.00 | - | 2 | 0 | 32.35% |
| COST240621C00735000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 63.00 | 61.40 | 62.45 | +9.65 | +18.09% | 4 | 443 | 29.55% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 61.65 | 64.85 | 0.00 | - | 1 | 1 | 30.01% |
| COST240719C00735000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 67.80 | 67.55 | 68.70 | +8.89 | +15.09% | 1 | 373 | 28.38% |
| COST240920C00735000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 73.00 | 80.10 | 81.75 | 0.00 | - | 10 | 260 | 28.44% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 86.65 | 89.75 | 0.00 | - | 3 | 18 | 30.11% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 98.85 | 101.05 | 0.00 | - | 3 | 47 | 30.51% |
| COST250117C00735000 | 2024-05-15 9:40AM EDT | 2025-01-17 | 99.65 | 103.10 | 104.70 | +4.80 | +5.06% | 1 | 373 | 30.27% |
| COST250321C00735000 | 2024-05-13 11:10AM EDT | 2025-03-21 | 111.05 | 112.95 | 118.55 | 0.00 | - | 1 | 5 | 32.18% |
| COST250620C00735000 | 2024-05-13 2:38PM EDT | 2025-06-20 | 120.60 | 127.40 | 130.00 | 0.00 | - | 19 | 37 | 32.03% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 153.70 | 156.85 | 0.00 | - | 1 | 86 | 33.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00735000 | 2024-05-15 1:06PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 71 | 1,572 | 32.32% |
| COST240524P00735000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.41 | 0.35 | 0.44 | -0.51 | -55.43% | 53 | 110 | 23.39% |
| COST240531P00735000 | 2024-05-15 1:11PM EDT | 2024-05-31 | 3.02 | 2.87 | 3.15 | -1.43 | -32.13% | 11 | 332 | 28.71% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 3.95 | 3.65 | 4.05 | -1.60 | -28.83% | 3 | 31 | 26.22% |
| COST240614P00735000 | 2024-05-13 2:18PM EDT | 2024-06-14 | 4.50 | 4.30 | 4.80 | -2.35 | -34.31% | 1 | 16 | 24.46% |
| COST240621P00735000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 5.07 | 4.95 | 5.20 | -1.88 | -27.05% | 126 | 643 | 22.74% |
| COST240628P00735000 | 2024-05-14 2:45PM EDT | 2024-06-28 | 6.90 | 5.65 | 6.05 | -1.00 | -12.66% | 2 | 4 | 22.11% |
| COST240719P00735000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 8.72 | 7.90 | 8.20 | -1.68 | -16.15% | 1 | 251 | 20.62% |
| COST240920P00735000 | 2024-05-15 12:36PM EDT | 2024-09-20 | 15.25 | 14.80 | 15.20 | -2.45 | -13.84% | 42 | 341 | 19.65% |
| COST241018P00735000 | 2024-05-14 10:30AM EDT | 2024-10-18 | 21.80 | 18.80 | 19.25 | 0.00 | - | 16 | 107 | 20.19% |
| COST241220P00735000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 25.15 | 25.10 | 25.70 | -5.60 | -18.21% | 1 | 13 | 20.14% |
| COST250117P00735000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 27.20 | 26.70 | 27.30 | -2.46 | -8.29% | 2 | 488 | 19.67% |
| COST250321P00735000 | 2024-05-14 10:52AM EDT | 2025-03-21 | 36.40 | 32.00 | 32.90 | 0.00 | - | 1 | 6 | 19.74% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 36.75 | 42.25 | 0.00 | - | 10 | 25 | 20.50% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 50.45 | 52.35 | 0.00 | - | 25 | 49 | 19.33% |
