La bourse est fermée
Dow Jones
39 864,84 +306,73 (+0,78 %) Nasdaq
16 737,76 +226,58 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 661,30 +4 103,12 (+7,25 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Prix d’exercice:825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00825000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 41 | 969 | 24.12% |
| COST240524C00825000 | 2024-05-15 3:09PM EDT | 2024-05-24 | 1.01 | 0.98 | 1.07 | +0.37 | +57.81% | 77 | 92 | 20.40% |
| COST240531C00825000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 6.33 | 5.85 | 6.35 | +2.18 | +52.53% | 14 | 56 | 28.23% |
| COST240607C00825000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 7.64 | 7.20 | 7.70 | +2.44 | +46.92% | 1 | 103 | 25.89% |
| COST240614C00825000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 7.75 | 8.55 | 9.05 | +1.38 | +21.66% | 1 | 8 | 24.58% |
| COST240621C00825000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 10.30 | 9.80 | 10.15 | +2.80 | +37.33% | 61 | 151 | 23.49% |
| COST240628C00825000 | 2024-05-15 12:17PM EDT | 2024-06-28 | 11.20 | 10.80 | 11.80 | +1.10 | +10.89% | 2 | 4 | 23.33% |
| COST240719C00825000 | 2024-05-15 2:20PM EDT | 2024-07-19 | 15.89 | 15.35 | 15.80 | +3.54 | +28.66% | 43 | 140 | 22.61% |
| COST240920C00825000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 28.59 | 28.05 | 28.45 | +4.39 | +18.14% | 2 | 435 | 23.35% |
| COST241220C00825000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 48.14 | 47.50 | 48.15 | +6.24 | +14.89% | 7 | 66 | 26.10% |
| COST250117C00825000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 52.00 | 51.75 | 52.60 | 0.00 | - | 5 | 173 | 26.31% |
| COST250321C00825000 | 2024-03-19 2:56PM EDT | 2025-03-21 | 40.77 | 27.45 | 31.60 | 0.00 | - | 1 | 67 | 16.15% |
| COST250620C00825000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 77.28 | 77.05 | 78.95 | +5.88 | +8.24% | 2 | 83 | 28.67% |
| COST260116C00825000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 105.70 | 104.20 | 107.10 | +6.73 | +6.80% | 1 | 17 | 30.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 2024-05-17 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 312.66% |
| COST240621P00825000 | 2024-03-21 11:43AM EDT | 2024-06-21 | 76.00 | 112.00 | 120.80 | 0.00 | - | 6 | 0 | 93.48% |
| COST240719P00825000 | 2024-05-09 3:03PM EDT | 2024-07-19 | 53.50 | 45.75 | 47.50 | 0.00 | - | 12 | 13 | 17.93% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 2024-09-20 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 39.78% |
| COST241220P00825000 | 2024-03-15 11:54AM EDT | 2024-12-20 | 104.50 | 100.00 | 104.00 | 0.00 | - | - | 1 | 33.78% |
| COST250117P00825000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 69.05 | 64.80 | 65.85 | 0.00 | - | 4 | 9 | 16.92% |
| COST250620P00825000 | 2024-05-15 12:04PM EDT | 2025-06-20 | 77.53 | 76.05 | 79.25 | -0.32 | -0.41% | 2 | 8 | 17.45% |
| COST260116P00825000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 94.80 | 87.55 | 92.05 | 0.00 | - | 5 | 8 | 17.32% |
