La bourse est fermée
Dow Jones
39 870,84 +312,73 (+0,79 %) Nasdaq
16 741,71 +230,53 (+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
60 757,36 +4 154,31 (+7,34 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Prix d’exercice:755.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00755000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 34.22 | 31.35 | 35.45 | +10.22 | +42.58% | 34 | 467 | 47.46% |
| COST240524C00755000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 35.58 | 32.35 | 36.30 | +9.14 | +34.57% | 3 | 94 | 28.58% |
| COST240531C00755000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 40.92 | 39.95 | 41.55 | +8.15 | +24.87% | 2 | 53 | 32.27% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 2024-06-07 | 38.00 | 42.10 | 43.25 | +3.30 | +9.51% | 1 | 37 | 29.71% |
| COST240614C00755000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 37.04 | 42.50 | 46.20 | 0.00 | - | 5 | 8 | 29.91% |
| COST240621C00755000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 46.65 | 45.35 | 46.25 | +8.05 | +20.85% | 6 | 357 | 27.07% |
| COST240719C00755000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 48.50 | 52.15 | 52.95 | +5.10 | +11.75% | 1 | 212 | 26.16% |
| COST240920C00755000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 65.66 | 65.40 | 66.70 | +8.06 | +13.99% | 4 | 343 | 26.63% |
| COST241018C00755000 | 2024-05-13 1:37PM EDT | 2024-10-18 | 66.75 | 72.85 | 74.20 | 0.00 | - | 2 | 38 | 27.99% |
| COST241220C00755000 | 2024-05-14 11:19AM EDT | 2024-12-20 | 78.65 | 85.40 | 86.65 | 0.00 | - | 1 | 43 | 29.00% |
| COST250117C00755000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 83.38 | 89.70 | 91.30 | 0.00 | - | 7 | 201 | 29.19% |
| COST250321C00755000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 98.01 | 100.60 | 102.20 | 0.00 | - | 1 | 6 | 29.98% |
| COST250620C00755000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 116.75 | 115.00 | 117.35 | +4.15 | +3.69% | 4 | 17 | 31.16% |
| COST260116C00755000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 142.00 | 141.65 | 144.95 | 0.00 | - | 3 | 118 | 32.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00755000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.46 | -80.70% | 247 | 696 | 23.10% |
| COST240524P00755000 | 2024-05-15 3:17PM EDT | 2024-05-24 | 1.14 | 1.11 | 1.23 | -1.61 | -58.55% | 69 | 139 | 20.04% |
| COST240531P00755000 | 2024-05-15 1:20PM EDT | 2024-05-31 | 5.97 | 5.85 | 6.25 | -2.93 | -32.92% | 43 | 73 | 27.20% |
| COST240607P00755000 | 2024-05-15 2:20PM EDT | 2024-06-07 | 7.12 | 7.00 | 7.50 | -3.28 | -31.54% | 26 | 67 | 24.91% |
| COST240614P00755000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 8.12 | 8.00 | 8.55 | -3.66 | -31.07% | 9 | 10 | 23.35% |
| COST240621P00755000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 8.85 | 8.80 | 9.15 | -3.27 | -26.98% | 19 | 232 | 21.82% |
| COST240628P00755000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 9.75 | 9.35 | 10.30 | -2.00 | -17.02% | 1 | 5 | 21.32% |
| COST240719P00755000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 12.60 | 12.45 | 12.80 | -3.40 | -21.25% | 33 | 231 | 19.81% |
| COST240920P00755000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 20.46 | 20.30 | 20.65 | -4.24 | -17.17% | 14 | 102 | 18.89% |
| COST241018P00755000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 24.85 | 24.70 | 25.10 | -1.60 | -6.05% | 10 | 38 | 19.48% |
| COST241220P00755000 | 2024-05-13 3:42PM EDT | 2024-12-20 | 35.79 | 31.45 | 32.10 | 0.00 | - | 1 | 110 | 19.53% |
| COST250117P00755000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 33.55 | 33.15 | 33.80 | -4.95 | -12.86% | 5 | 138 | 19.10% |
| COST250321P00755000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 45.50 | 38.55 | 40.25 | 0.00 | - | 2 | 2 | 19.41% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 45.65 | 46.95 | 0.00 | - | 1 | 10 | 19.21% |
| COST260116P00755000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 61.75 | 57.45 | 59.50 | 0.00 | - | 2 | 48 | 18.80% |
