La bourse est fermée
Dow Jones
39 871,42 +313,31 (+0,79 %) Nasdaq
16 738,76 +227,58 (+1,38 %) 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
60 717,19 +4 114,34 (+7,27 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00740000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 50.00 | 47.40 | 51.30 | +13.05 | +35.32% | 29 | 503 | 55.18% |
| COST240524C00740000 | 2024-05-14 10:07AM EDT | 2024-05-24 | 41.40 | 48.50 | 52.40 | 0.00 | - | 1 | 869 | 40.86% |
| COST240531C00740000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 54.75 | 52.15 | 54.15 | +12.47 | +29.49% | 4 | 112 | 35.21% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 2024-06-07 | 45.95 | 52.25 | 55.85 | 0.00 | - | 100 | 119 | 32.58% |
| COST240614C00740000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 49.55 | 52.80 | 57.50 | +2.08 | +4.38% | 40 | 9 | 31.07% |
| COST240621C00740000 | 2024-05-15 1:05PM EDT | 2024-06-21 | 57.10 | 57.25 | 58.30 | +7.88 | +16.01% | 4 | 694 | 29.08% |
| COST240719C00740000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 60.15 | 63.55 | 64.70 | +4.90 | +8.87% | 2 | 198 | 27.95% |
| COST240920C00740000 | 2024-05-15 10:23AM EDT | 2024-09-20 | 75.00 | 76.30 | 77.95 | +2.50 | +3.45% | 1 | 163 | 28.07% |
| COST241018C00740000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 69.62 | 83.45 | 84.70 | 0.00 | - | 2 | 27 | 29.05% |
| COST241220C00740000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 96.50 | 94.95 | 96.70 | +7.31 | +8.20% | 8 | 52 | 29.87% |
| COST250117C00740000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 100.45 | 99.55 | 101.15 | +2.95 | +3.03% | 1 | 141 | 29.98% |
| COST250321C00740000 | 2024-05-15 3:09PM EDT | 2025-03-21 | 111.15 | 109.95 | 111.85 | +3.12 | +2.89% | 2 | 19 | 30.71% |
| COST250620C00740000 | 2024-05-15 3:23PM EDT | 2025-06-20 | 125.80 | 125.40 | 126.70 | +6.45 | +5.71% | 1 | 25 | 31.81% |
| COST260116C00740000 | 2024-05-13 11:15AM EDT | 2026-01-16 | 146.55 | 150.80 | 153.85 | 0.00 | - | 5 | 25 | 32.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00740000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 100 | 816 | 29.98% |
| COST240524P00740000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 0.51 | 0.47 | 0.56 | -0.61 | -54.46% | 70 | 150 | 22.46% |
| COST240531P00740000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.75 | -2.08 | -37.61% | 147 | 73 | 28.26% |
| COST240607P00740000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 4.45 | 4.30 | 4.65 | -2.16 | -32.68% | 20 | 36 | 25.65% |
| COST240614P00740000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 5.20 | 5.05 | 5.55 | -2.14 | -29.16% | 57 | 9 | 24.11% |
| COST240621P00740000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 5.82 | 5.75 | 6.00 | -2.00 | -25.58% | 93 | 878 | 22.45% |
| COST240628P00740000 | 2024-05-15 10:41AM EDT | 2024-06-28 | 6.90 | 6.35 | 6.90 | -2.00 | -22.47% | 1 | 3 | 21.82% |
| COST240719P00740000 | 2024-05-15 11:45AM EDT | 2024-07-19 | 9.29 | 8.95 | 9.20 | -2.46 | -20.94% | 13 | 800 | 20.39% |
| COST240920P00740000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 15.77 | 16.10 | 16.50 | -4.18 | -20.95% | 4 | 263 | 19.48% |
| COST241018P00740000 | 2024-05-15 3:19PM EDT | 2024-10-18 | 20.35 | 20.10 | 20.50 | -4.22 | -17.18% | 2 | 161 | 19.94% |
| COST241220P00740000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 27.33 | 26.55 | 27.20 | -3.05 | -10.04% | 1 | 40 | 19.97% |
| COST250117P00740000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 28.65 | 28.25 | 28.90 | -4.25 | -12.92% | 7 | 345 | 19.54% |
| COST250321P00740000 | 2024-05-15 10:37AM EDT | 2025-03-21 | 34.70 | 33.45 | 34.75 | -4.80 | -12.15% | 1 | 3 | 19.68% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 44.35 | 40.25 | 43.50 | 0.00 | - | 4 | 26 | 20.21% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 53.03 | 52.10 | 56.85 | -3.92 | -6.88% | 2 | 28 | 19.92% |
