La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
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:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00785000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 6.35 | 6.05 | 6.50 | +2.85 | +81.43% | 953 | 1,161 | 19.06% |
| COST240524C00785000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 11.50 | 11.05 | 11.55 | +3.80 | +49.35% | 274 | 468 | 20.22% |
| COST240531C00785000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 20.81 | 19.45 | 20.80 | +5.50 | +35.92% | 75 | 122 | 29.21% |
| COST240607C00785000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 22.25 | 21.85 | 22.70 | +4.68 | +26.64% | 74 | 136 | 26.94% |
| COST240614C00785000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 25.11 | 21.70 | 26.10 | +4.29 | +20.61% | 3 | 6 | 27.43% |
| COST240621C00785000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 25.95 | 25.35 | 25.85 | +4.60 | +21.55% | 58 | 539 | 24.53% |
| COST240628C00785000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 29.40 | 26.45 | 29.65 | +7.40 | +33.64% | 10 | 6 | 26.00% |
| COST240719C00785000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 33.30 | 32.20 | 33.10 | +6.08 | +22.34% | 19 | 200 | 24.06% |
| COST240920C00785000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 47.47 | 44.85 | 47.50 | +6.68 | +16.38% | 6 | 401 | 24.95% |
| COST241018C00785000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 55.80 | 53.15 | 55.60 | +7.25 | +14.93% | 5 | 30 | 26.56% |
| COST241220C00785000 | 2024-05-14 12:44PM EDT | 2024-12-20 | 60.95 | 66.90 | 68.30 | 0.00 | - | 10 | 73 | 27.68% |
| COST250117C00785000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 73.13 | 71.20 | 73.00 | +6.63 | +9.97% | 15 | 617 | 27.90% |
| COST250321C00785000 | 2024-05-15 2:24PM EDT | 2025-03-21 | 84.35 | 81.35 | 85.00 | +9.58 | +12.81% | 1 | 2 | 29.09% |
| COST250620C00785000 | 2024-05-13 11:33AM EDT | 2025-06-20 | 93.67 | 95.90 | 100.45 | 0.00 | - | 21 | 32 | 30.33% |
| COST260116C00785000 | 2024-05-15 3:07PM EDT | 2026-01-16 | 126.50 | 122.25 | 128.20 | +8.50 | +7.20% | 2 | 74 | 31.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 3.55 | 3.55 | 3.80 | -6.16 | -63.44% | 523 | 199 | 16.71% |
| COST240524P00785000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 8.10 | 7.80 | 8.20 | -4.90 | -37.69% | 268 | 106 | 17.70% |
| COST240531P00785000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 15.94 | 15.90 | 16.75 | -5.26 | -24.81% | 65 | 42 | 26.24% |
| COST240607P00785000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 17.72 | 15.80 | 18.20 | -9.78 | -35.56% | 18 | 1 | 23.89% |
| COST240614P00785000 | 2024-05-15 1:43PM EDT | 2024-06-14 | 18.15 | 18.35 | 19.90 | -2.61 | -12.57% | 83 | 4 | 22.88% |
| COST240621P00785000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 19.00 | 19.45 | 19.80 | -7.03 | -27.01% | 19 | 127 | 20.57% |
| COST240628P00785000 | 2024-05-10 1:27PM EDT | 2024-06-28 | 25.50 | 20.05 | 21.45 | 0.00 | - | - | 2 | 20.40% |
| COST240719P00785000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 23.79 | 23.35 | 24.20 | -6.16 | -20.57% | 59 | 49 | 18.91% |
| COST240920P00785000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 31.24 | 31.60 | 32.60 | -5.31 | -14.53% | 6 | 86 | 18.05% |
| COST241018P00785000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 35.95 | 34.70 | 37.10 | -2.55 | -6.62% | 2 | 18 | 18.55% |
| COST241220P00785000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 45.60 | 43.20 | 44.75 | 0.00 | - | 3 | 37 | 18.82% |
| COST250117P00785000 | 2024-05-15 1:14PM EDT | 2025-01-17 | 45.20 | 44.55 | 46.00 | -2.60 | -5.44% | 9 | 40 | 18.22% |
| COST250321P00785000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 52.25 | 50.30 | 53.00 | 0.00 | - | 1 | 16 | 18.70% |
| COST250620P00785000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 62.90 | 56.15 | 60.85 | 0.00 | - | 2 | 3 | 18.84% |
| COST260116P00785000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 70.13 | 69.05 | 72.60 | -3.99 | -5.38% | 3 | 12 | 18.19% |
