La bourse est fermée
Dow Jones
39 886,09 +327,98 (+0,83 %) Nasdaq
16 742,50 +231,32 (+1,40 %) 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
60 895,44 +4 295,24 (+7,59 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Prix d’exercice:835.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00835000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 12 | 216 | 29.10% |
| COST240524C00835000 | 2024-05-15 2:41PM EDT | 2024-05-24 | 0.60 | 0.51 | 0.59 | +0.14 | +30.43% | 31 | 67 | 21.38% |
| COST240531C00835000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 4.50 | 4.05 | 4.50 | +1.69 | +60.14% | 13 | 86 | 28.35% |
| COST240607C00835000 | 2024-05-14 9:53AM EDT | 2024-06-07 | 4.50 | 5.30 | 5.75 | 0.00 | - | 2 | 35 | 26.14% |
| COST240614C00835000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 6.75 | 6.35 | 6.80 | +1.91 | +39.46% | 1 | 6 | 24.59% |
| COST240621C00835000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 7.87 | 7.45 | 7.75 | +2.09 | +36.16% | 10 | 323 | 23.46% |
| COST240719C00835000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 12.88 | 12.45 | 12.80 | +3.03 | +30.76% | 7 | 109 | 22.45% |
| COST240920C00835000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 24.80 | 24.30 | 24.80 | +3.30 | +15.35% | 1 | 320 | 23.17% |
| COST241220C00835000 | 2024-05-09 3:23PM EDT | 2024-12-20 | 40.05 | 43.30 | 44.00 | 0.00 | - | 1 | 42 | 25.89% |
| COST250117C00835000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 38.35 | 47.45 | 48.15 | 0.00 | - | 45 | 73 | 26.02% |
| COST250321C00835000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 57.75 | 58.10 | 59.50 | +19.75 | +51.97% | 1 | 2 | 27.18% |
| COST250620C00835000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 58.65 | 72.55 | 74.20 | 0.00 | - | 2 | 245 | 28.38% |
| COST260116C00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 95.17 | 98.55 | 102.30 | 0.00 | - | 1 | 44 | 29.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 326.47% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 43.75 | 49.30 | 0.00 | - | - | 0 | 28.25% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 51.05 | 52.10 | 0.00 | - | 2 | 0 | 19.30% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 51.95 | 55.45 | 0.00 | - | - | 0 | 18.12% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 52.41% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 39.31% |
| COST250117P00835000 | 2024-05-06 2:36PM EDT | 2025-01-17 | 92.05 | 69.65 | 72.20 | 0.00 | - | 1 | 11 | 16.74% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 75.00 | 78.45 | 0.00 | - | 6 | 9 | 17.22% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 28.65% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 92.85 | 95.15 | 0.00 | - | 1 | 2 | 16.49% |
