La bourse est fermée
Dow Jones
39 860,73 +302,62 (+0,77 %) Nasdaq
16 744,37 +233,19 (+1,41 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 467,39 +3 982,41 (+7,05 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00750000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 39.00 | 37.75 | 40.70 | +11.45 | +40.46% | 45 | 1,210 | 51.87% |
| COST240524C00750000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 41.16 | 39.70 | 41.95 | +10.68 | +35.51% | 16 | 286 | 32.40% |
| COST240531C00750000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 46.20 | 44.70 | 46.05 | +10.40 | +29.05% | 18 | 410 | 33.34% |
| COST240607C00750000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 47.25 | 46.45 | 47.60 | +8.40 | +21.62% | 16 | 66 | 30.50% |
| COST240614C00750000 | 2024-05-15 11:21AM EDT | 2024-06-14 | 47.00 | 46.05 | 49.70 | +6.46 | +15.93% | 49 | 8 | 29.65% |
| COST240621C00750000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 49.98 | 49.00 | 50.55 | +8.34 | +20.03% | 20 | 368 | 27.79% |
| COST240628C00750000 | 2024-05-14 10:52AM EDT | 2024-06-28 | 42.88 | 49.65 | 53.10 | 0.00 | - | 2 | 4 | 28.25% |
| COST240719C00750000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 57.00 | 56.20 | 57.25 | +5.40 | +10.47% | 6 | 91 | 26.88% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 70.00 | 74.70 | 77.70 | 0.00 | - | 5 | 98 | 28.22% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250321C00750000 | 2024-05-14 3:06PM EDT | 2025-03-21 | 96.89 | 103.85 | 105.80 | 0.00 | - | 2 | 49 | 30.28% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00750000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.27 | -79.41% | 534 | 941 | 25.39% |
| COST240524P00750000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.89 | -1.18 | -58.71% | 56 | 608 | 20.75% |
| COST240531P00750000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 5.08 | 4.85 | 5.25 | -2.37 | -31.81% | 65 | 279 | 27.65% |
| COST240607P00750000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 6.27 | 5.90 | 6.40 | -2.73 | -30.33% | 20 | 109 | 25.28% |
| COST240614P00750000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 7.05 | 6.95 | 7.35 | -2.90 | -29.15% | 31 | 49 | 23.64% |
| COST240621P00750000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 7.70 | 7.65 | 7.90 | -2.54 | -24.80% | 119 | 415 | 22.06% |
| COST240628P00750000 | 2024-05-15 10:28AM EDT | 2024-06-28 | 9.35 | 8.20 | 9.10 | -0.48 | -4.88% | 1 | 2 | 21.67% |
| COST240719P00750000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 11.21 | 11.10 | 11.40 | -3.39 | -23.22% | 48 | 170 | 20.03% |
| COST241018P00750000 | 2024-05-14 10:12AM EDT | 2024-10-18 | 24.50 | 23.05 | 23.55 | -1.90 | -7.20% | 1 | 34 | 19.74% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| COST250321P00750000 | 2024-05-10 10:33AM EDT | 2025-03-21 | 39.50 | 36.75 | 37.55 | 0.00 | - | 1 | 16 | 19.26% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
