La bourse est fermée
Dow Jones
39 839,31 +281,20 (+0,71 %) Nasdaq
16 732,58 +221,40 (+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
60 358,07 +3 903,78 (+6,91 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Prix d’exercice:815.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00815000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.26 | +0.09 | +60.00% | 165 | 319 | 21.36% |
| COST240524C00815000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 2.17 | 2.04 | 2.20 | +0.94 | +76.42% | 124 | 79 | 20.17% |
| COST240531C00815000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 8.82 | 8.65 | 9.05 | +2.93 | +49.75% | 26 | 47 | 28.49% |
| COST240607C00815000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 10.17 | 10.25 | 10.75 | +3.02 | +42.24% | 3 | 19 | 26.35% |
| COST240614C00815000 | 2024-05-15 11:18AM EDT | 2024-06-14 | 11.50 | 11.70 | 12.30 | +0.96 | +9.11% | 3 | 27 | 25.05% |
| COST240621C00815000 | 2024-05-15 10:47AM EDT | 2024-06-21 | 13.42 | 13.15 | 13.45 | +3.50 | +35.28% | 8 | 304 | 23.86% |
| COST240719C00815000 | 2024-05-14 3:32PM EDT | 2024-07-19 | 19.66 | 19.25 | 19.65 | +4.33 | +28.25% | 1 | 79 | 23.02% |
| COST240920C00815000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 32.95 | 32.55 | 33.05 | +5.24 | +18.91% | 2 | 124 | 23.82% |
| COST241018C00815000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 40.35 | 40.00 | 40.65 | +4.20 | +11.62% | 3 | 85 | 25.32% |
| COST241220C00815000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.48 | 52.60 | 53.30 | +3.43 | +6.99% | 1 | 33 | 26.59% |
| COST250117C00815000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 57.00 | 56.90 | 57.70 | +5.05 | +9.72% | 1 | 88 | 26.74% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 67.80 | 69.35 | 0.00 | - | 6 | 7 | 27.89% |
| COST250620C00815000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 83.21 | 82.60 | 84.70 | +5.36 | +6.89% | 1 | 17 | 29.18% |
| COST260116C00815000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 108.80 | 109.60 | 112.75 | 0.00 | - | 21 | 121 | 30.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-05-08 10:23AM EDT | 2024-05-17 | 43.85 | 23.85 | 29.65 | 0.00 | - | 13 | 0 | 39.60% |
| COST240607P00815000 | 2024-05-13 1:46PM EDT | 2024-06-07 | 34.63 | 34.15 | 35.00 | -8.22 | -19.18% | 1 | 1 | 22.55% |
| COST240621P00815000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 82.87 | 35.80 | 36.60 | 0.00 | - | 204 | 101 | 19.73% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 64.32% |
| COST240920P00815000 | 2024-05-14 10:44AM EDT | 2024-09-20 | 54.09 | 46.30 | 47.10 | 0.00 | - | 1 | 35 | 16.76% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 43.38% |
| COST241220P00815000 | 2024-05-15 11:27AM EDT | 2024-12-20 | 58.89 | 57.35 | 58.20 | -11.26 | -16.05% | 5 | 7 | 17.51% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 60.90 | 59.00 | 59.95 | 0.00 | - | 8 | 97 | 17.18% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 28.92% |
