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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00790000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 3.80 | 3.55 | 3.70 | +1.56 | +69.64% | 1,169 | 1,258 | 17.68% |
| COST240524C00790000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 9.04 | 8.45 | 8.85 | +3.19 | +54.53% | 568 | 587 | 19.71% |
| COST240531C00790000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 18.10 | 17.40 | 18.20 | +4.05 | +28.83% | 92 | 144 | 28.94% |
| COST240607C00790000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 19.85 | 19.10 | 20.25 | +4.57 | +29.91% | 79 | 43 | 26.90% |
| COST240614C00790000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 22.48 | 20.60 | 22.15 | +5.35 | +31.23% | 15 | 19 | 25.75% |
| COST240621C00790000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 23.10 | 22.65 | 23.30 | +4.11 | +21.64% | 92 | 270 | 24.39% |
| COST240628C00790000 | 2024-05-15 11:32AM EDT | 2024-06-28 | 24.69 | 24.50 | 25.70 | +4.28 | +20.97% | 4 | 6 | 24.59% |
| COST240719C00790000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 30.00 | 29.65 | 30.15 | +5.15 | +20.72% | 30 | 105 | 23.63% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| COST241018C00790000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 52.10 | 51.20 | 52.55 | +5.67 | +12.21% | 1 | 35 | 26.21% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| COST250321C00790000 | 2024-05-15 3:17PM EDT | 2025-03-21 | 80.85 | 78.55 | 82.45 | +4.59 | +6.02% | 4 | 11 | 28.98% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00790000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 6.14 | 6.05 | 6.60 | -8.01 | -56.61% | 225 | 119 | 17.47% |
| COST240524P00790000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 10.60 | 10.35 | 10.60 | -9.75 | -47.91% | 262 | 14 | 17.37% |
| COST240531P00790000 | 2024-05-15 12:37PM EDT | 2024-05-31 | 18.35 | 18.35 | 19.25 | -5.75 | -23.86% | 51 | 32 | 26.12% |
| COST240607P00790000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 19.65 | 19.75 | 20.55 | -6.20 | -23.98% | 12 | 6 | 23.60% |
| COST240614P00790000 | 2024-05-15 10:29AM EDT | 2024-06-14 | 22.04 | 20.75 | 21.90 | -1.51 | -6.41% | 4 | 3 | 22.25% |
| COST240621P00790000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 21.50 | 21.80 | 22.30 | -5.65 | -20.81% | 57 | 153 | 20.49% |
| COST240719P00790000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 26.22 | 25.70 | 26.25 | -5.25 | -16.68% | 51 | 252 | 18.51% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 40.24% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-05-15 1:10PM EDT | 2025-03-21 | 53.10 | 52.35 | 54.75 | -1.50 | -2.75% | 2 | 2 | 18.38% |
