La bourse est fermée
Dow Jones
39 860,31 +302,20 (+0,76 %) Nasdaq
16 744,38 +233,21 (+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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00760000 | 2024-05-15 2:55PM EDT | 2024-05-17 | 29.27 | 28.10 | 30.40 | +10.40 | +55.11% | 20 | 432 | 41.55% |
| COST240524C00760000 | 2024-05-15 1:05PM EDT | 2024-05-24 | 30.77 | 30.45 | 31.80 | +9.22 | +42.78% | 9 | 165 | 26.78% |
| COST240531C00760000 | 2024-05-15 1:26PM EDT | 2024-05-31 | 37.36 | 36.90 | 38.20 | +8.10 | +27.68% | 16 | 64 | 32.35% |
| COST240607C00760000 | 2024-05-13 1:45PM EDT | 2024-06-07 | 31.64 | 38.25 | 39.80 | 0.00 | - | 11 | 42 | 29.51% |
| COST240614C00760000 | 2024-05-13 2:33PM EDT | 2024-06-14 | 40.84 | 39.85 | 41.50 | +7.41 | +22.17% | 1 | 16 | 28.06% |
| COST240621C00760000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 42.56 | 42.15 | 42.95 | +7.81 | +22.47% | 6 | 688 | 26.94% |
| COST240628C00760000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 43.42 | 43.25 | 45.75 | +8.61 | +24.73% | 1 | 1 | 27.55% |
| COST240719C00760000 | 2024-05-15 2:30PM EDT | 2024-07-19 | 49.65 | 48.50 | 49.80 | +6.20 | +14.27% | 13 | 336 | 26.02% |
| COST240920C00760000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 63.59 | 62.55 | 63.50 | +8.04 | +14.47% | 16 | 211 | 26.38% |
| COST241018C00760000 | 2024-05-10 9:45AM EDT | 2024-10-18 | 66.50 | 69.00 | 71.00 | 0.00 | - | 3 | 78 | 27.71% |
| COST241220C00760000 | 2024-05-15 10:07AM EDT | 2024-12-20 | 80.10 | 82.25 | 83.85 | +5.83 | +7.85% | 1 | 84 | 28.88% |
| COST250117C00760000 | 2024-05-13 2:30PM EDT | 2025-01-17 | 80.12 | 86.50 | 88.60 | 0.00 | - | 3 | 137 | 29.10% |
| COST250321C00760000 | 2024-05-15 12:22PM EDT | 2025-03-21 | 98.00 | 97.80 | 99.35 | +11.91 | +13.83% | 1 | 44 | 29.83% |
| COST250620C00760000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 113.70 | 112.30 | 114.90 | +3.70 | +3.36% | 3 | 22 | 31.12% |
| COST260116C00760000 | 2024-05-15 11:11AM EDT | 2026-01-16 | 140.75 | 139.20 | 142.25 | +5.25 | +3.87% | 1 | 47 | 32.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00760000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.19 | -0.79 | -83.16% | 425 | 733 | 21.39% |
| COST240524P00760000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 1.53 | 1.49 | 1.62 | -1.87 | -55.00% | 202 | 451 | 19.29% |
| COST240531P00760000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 7.00 | 6.90 | 7.20 | -4.22 | -37.61% | 93 | 51 | 26.61% |
| COST240607P00760000 | 2024-05-15 12:42PM EDT | 2024-06-07 | 8.60 | 8.15 | 8.65 | -3.63 | -29.68% | 38 | 50 | 24.58% |
| COST240614P00760000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 9.50 | 9.15 | 9.70 | -3.73 | -28.50% | 3 | 10 | 22.99% |
| COST240621P00760000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 10.07 | 10.10 | 10.40 | -3.26 | -24.46% | 54 | 734 | 21.57% |
| COST240628P00760000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 12.55 | 10.70 | 11.65 | -3.16 | -20.11% | 1 | 4 | 21.13% |
| COST240719P00760000 | 2024-05-15 11:20AM EDT | 2024-07-19 | 13.60 | 13.85 | 14.20 | -4.35 | -24.23% | 7 | 374 | 19.61% |
| COST240920P00760000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 22.02 | 21.85 | 22.30 | -3.78 | -14.65% | 14 | 257 | 18.76% |
| COST241018P00760000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 27.15 | 26.20 | 26.70 | -4.10 | -13.12% | 16 | 19 | 19.29% |
| COST241220P00760000 | 2024-05-10 11:19AM EDT | 2024-12-20 | 33.75 | 33.05 | 33.70 | -2.05 | -5.73% | 1 | 63 | 19.33% |
| COST250117P00760000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 35.05 | 34.75 | 35.65 | -5.22 | -12.96% | 13 | 200 | 18.99% |
| COST250321P00760000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 42.65 | 40.25 | 41.20 | 0.00 | - | 1 | 3 | 18.96% |
| COST250620P00760000 | 2024-05-15 11:42AM EDT | 2025-06-20 | 48.35 | 47.05 | 48.70 | -1.55 | -3.11% | 14 | 14 | 19.05% |
| COST260116P00760000 | 2024-05-13 11:49AM EDT | 2026-01-16 | 63.11 | 59.25 | 62.80 | 0.00 | - | 65 | 31 | 19.04% |
