La bourse est fermée
Dow Jones
39 819,43 +261,32 (+0,66 %) Nasdaq
16 723,86 +212,68 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 216,73 +3 796,79 (+6,73 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Prix d’exercice:765.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00765000 | 2024-05-15 2:23PM EDT | 2024-05-17 | 24.12 | 22.90 | 24.75 | +9.57 | +65.77% | 102 | 329 | 28.26% |
| COST240524C00765000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 27.53 | 26.35 | 28.05 | +8.33 | +43.39% | 20 | 219 | 25.30% |
| COST240531C00765000 | 2024-05-15 1:19PM EDT | 2024-05-31 | 34.50 | 32.95 | 34.40 | +8.21 | +31.23% | 2 | 94 | 30.61% |
| COST240607C00765000 | 2024-05-15 12:05PM EDT | 2024-06-07 | 34.71 | 35.50 | 36.40 | +6.29 | +22.13% | 18 | 72 | 28.53% |
| COST240614C00765000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 37.49 | 36.80 | 39.05 | +8.49 | +29.28% | 5 | 7 | 28.28% |
| COST240621C00765000 | 2024-05-15 1:56PM EDT | 2024-06-21 | 39.25 | 38.80 | 39.65 | +9.10 | +30.18% | 46 | 603 | 26.18% |
| COST240628C00765000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 40.66 | 38.75 | 42.25 | +6.88 | +20.37% | 6 | 8 | 26.59% |
| COST240719C00765000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 46.00 | 45.75 | 46.60 | +4.63 | +11.19% | 12 | 189 | 25.42% |
| COST240920C00765000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 59.20 | 59.70 | 60.60 | +6.50 | +12.33% | 3 | 797 | 26.01% |
| COST241018C00765000 | 2024-05-14 2:32PM EDT | 2024-10-18 | 66.90 | 67.15 | 68.20 | +6.65 | +11.04% | 10 | 37 | 27.39% |
| COST241220C00765000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 79.36 | 79.60 | 80.90 | 0.00 | - | 7 | 67 | 28.50% |
| COST250117C00765000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 85.81 | 84.35 | 85.40 | +8.96 | +11.66% | 16 | 213 | 28.63% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 94.75 | 100.10 | 0.00 | - | 4 | 41 | 30.79% |
| COST250620C00765000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 102.55 | 109.65 | 112.15 | 0.00 | - | 6 | 18 | 30.84% |
| COST260116C00765000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 132.70 | 136.60 | 140.05 | 0.00 | - | 6 | 515 | 32.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00765000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.28 | -1.41 | -85.45% | 527 | 625 | 20.09% |
| COST240524P00765000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 2.02 | 2.13 | 2.28 | -2.89 | -58.86% | 962 | 107 | 19.34% |
| COST240531P00765000 | 2024-05-15 12:57PM EDT | 2024-05-31 | 8.39 | 8.15 | 8.65 | -3.66 | -30.37% | 12 | 60 | 26.99% |
| COST240607P00765000 | 2024-05-15 11:42AM EDT | 2024-06-07 | 10.14 | 9.45 | 10.00 | -3.71 | -26.79% | 3 | 28 | 24.65% |
| COST240614P00765000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 10.94 | 10.45 | 11.10 | -4.09 | -27.21% | 22 | 5 | 23.05% |
| COST240621P00765000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 11.53 | 11.40 | 11.80 | -3.78 | -24.69% | 84 | 424 | 21.59% |
| COST240719P00765000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 15.58 | 15.25 | 15.55 | -3.82 | -19.69% | 33 | 100 | 19.47% |
| COST240920P00765000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 23.72 | 23.40 | 23.85 | -5.57 | -19.02% | 7 | 165 | 18.67% |
| COST241018P00765000 | 2024-05-14 11:40AM EDT | 2024-10-18 | 33.80 | 27.90 | 28.35 | 0.00 | - | 117 | 77 | 19.22% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 34.80 | 35.50 | 0.00 | - | 10 | 52 | 19.29% |
| COST250117P00765000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 36.70 | 36.55 | 37.40 | -4.55 | -11.03% | 4 | 238 | 18.93% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 32.76% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 48.80 | 50.70 | 0.00 | - | 2 | 9 | 19.04% |
| COST260116P00765000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 63.00 | 61.15 | 63.25 | -2.87 | -4.36% | 2 | 15 | 18.62% |
