La bourse est fermée
Dow Jones
39 841,70 +283,59 (+0,72 %) Nasdaq
16 732,61 +221,43 (+1,34 %) 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
60 174,57 +3 745,77 (+6,64 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:11PM EDT. Marché ouvert.
Prix d’exercice:805.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00805000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.76 | 0.72 | 0.82 | +0.28 | +58.33% | 446 | 723 | 19.74% |
| COST240524C00805000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 4.30 | 4.00 | 4.25 | +1.96 | +83.76% | 119 | 605 | 20.23% |
| COST240531C00805000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 12.03 | 11.80 | 12.40 | +3.85 | +47.07% | 51 | 114 | 28.76% |
| COST240607C00805000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 13.80 | 13.70 | 14.20 | +3.98 | +40.53% | 4 | 32 | 26.53% |
| COST240614C00805000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 15.33 | 15.35 | 16.00 | +4.38 | +40.00% | 1 | 51 | 25.38% |
| COST240621C00805000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 17.10 | 16.85 | 17.15 | +4.45 | +35.18% | 45 | 263 | 24.09% |
| COST240628C00805000 | 2024-05-15 12:44PM EDT | 2024-06-28 | 18.05 | 18.05 | 19.00 | +3.97 | +28.20% | 4 | 1 | 23.85% |
| COST240719C00805000 | 2024-05-15 11:15AM EDT | 2024-07-19 | 23.25 | 23.50 | 23.80 | +4.40 | +23.34% | 1 | 162 | 23.35% |
| COST240920C00805000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 37.27 | 37.30 | 37.65 | +4.47 | +13.63% | 37 | 563 | 24.16% |
| COST241018C00805000 | 2024-05-14 10:17AM EDT | 2024-10-18 | 40.65 | 44.70 | 45.35 | 0.00 | - | 8 | 395 | 25.64% |
| COST241220C00805000 | 2024-05-10 3:32PM EDT | 2024-12-20 | 56.55 | 57.50 | 58.55 | 0.00 | - | 1 | 48 | 27.07% |
| COST250117C00805000 | 2024-05-13 3:30PM EDT | 2025-01-17 | 56.55 | 62.00 | 63.15 | 0.00 | - | 2 | 165 | 27.27% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 18.47% |
| COST250620C00805000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 83.15 | 87.20 | 89.25 | 0.00 | - | 20 | 102 | 29.34% |
| COST260116C00805000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 115.70 | 114.70 | 117.95 | +5.96 | +5.43% | 1 | 41 | 30.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-05-15 1:45PM EDT | 2024-05-17 | 16.30 | 16.25 | 17.25 | -14.28 | -46.70% | 1 | 26 | 15.55% |
| COST240524P00805000 | 2024-05-14 10:29AM EDT | 2024-05-24 | 28.00 | 18.80 | 19.65 | 0.00 | - | 1 | 6 | 16.52% |
| COST240531P00805000 | 2024-05-14 10:25AM EDT | 2024-05-31 | 34.43 | 26.05 | 27.05 | 0.00 | - | 5 | 6 | 25.21% |
| COST240621P00805000 | 2024-05-14 1:12PM EDT | 2024-06-21 | 39.05 | 29.40 | 30.00 | 0.00 | - | 2 | 2 | 19.93% |
| COST240719P00805000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 60.50 | 33.20 | 33.60 | 0.00 | - | 5 | 7 | 17.92% |
| COST240920P00805000 | 2024-05-13 11:19AM EDT | 2024-09-20 | 44.55 | 40.80 | 41.35 | 0.00 | - | 2 | 52 | 17.05% |
| COST241018P00805000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 45.45 | 45.25 | 45.90 | -1.90 | -4.01% | 2 | 19 | 17.69% |
| COST241220P00805000 | 2024-05-09 11:32AM EDT | 2024-12-20 | 59.18 | 52.15 | 52.75 | 0.00 | - | 2 | 99 | 17.77% |
| COST250117P00805000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 59.05 | 53.80 | 54.70 | 0.00 | - | 5 | 13 | 17.49% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 30.52% |
| COST250620P00805000 | 2024-05-13 10:15AM EDT | 2025-06-20 | 68.20 | 66.15 | 67.75 | 0.00 | - | 10 | 10 | 17.70% |
| COST260116P00805000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 84.55 | 77.90 | 79.65 | 0.00 | - | 9 | 12 | 17.28% |
