Marchés français ouverture 2 h
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 659,80 -287,13 (-0,74 %) EUR/USD
1,0857 -0,0002 (-0,02 %) HANG SENG
19 254,80 +34,18 (+0,18 %) Bitcoin EUR
64 124,18 -1 186,04 (-1,82 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:775.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00775000 | 2024-05-21 1:34PM EDT | 2024-05-24 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240531C00775000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 33.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240607C00775000 | 2024-05-20 2:09PM EDT | 2024-06-07 | 31.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240614C00775000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00775000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 39.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240628C00775000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719C00775000 | 2024-05-21 3:27PM EDT | 2024-07-19 | 45.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240920C00775000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 57.67 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| COST241018C00775000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00775000 | 2024-05-20 11:43AM EDT | 2024-12-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00775000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 85.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250321C00775000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00775000 | 2024-05-21 2:32PM EDT | 2025-06-20 | 110.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00775000 | 2024-05-20 12:34PM EDT | 2026-01-16 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00775000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| COST240531P00775000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 8.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COST240607P00775000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST240614P00775000 | 2024-05-21 1:10PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621P00775000 | 2024-05-21 3:21PM EDT | 2024-06-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240628P00775000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240719P00775000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240920P00775000 | 2024-05-20 12:30PM EDT | 2024-09-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST241018P00775000 | 2024-05-20 12:22PM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| COST241220P00775000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 57.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COST250117P00775000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 52.05 | 56.70 | 0.00 | - | 151 | 102 | 21.12% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
