La bourse est fermée
Dow Jones
39 842,79 +284,68 (+0,72 %) Nasdaq
16 737,89 +226,71 (+1,37 %) 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
60 662,45 +4 112,67 (+7,27 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00840000 | 2024-05-15 10:51AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 41 | 212 | 29.10% |
| COST240524C00840000 | 2024-05-15 10:00AM EDT | 2024-05-24 | 0.45 | 0.39 | 0.46 | 0.00 | - | 3 | 12 | 22.07% |
| COST240531C00840000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 3.65 | 3.45 | 3.80 | +0.98 | +34.88% | 10 | 56 | 28.53% |
| COST240607C00840000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 5.05 | 4.50 | 4.85 | +1.80 | +55.38% | 6 | 6 | 26.10% |
| COST240614C00840000 | 2024-05-13 3:12PM EDT | 2024-06-14 | 4.17 | 5.40 | 5.80 | 0.00 | - | 5 | 5 | 24.52% |
| COST240621C00840000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 6.65 | 6.50 | 6.75 | +1.68 | +33.14% | 6 | 147 | 23.48% |
| COST240628C00840000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 5.50 | 7.00 | 8.25 | 0.00 | - | 2 | 6 | 23.42% |
| COST240719C00840000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 11.52 | 11.15 | 11.50 | +2.83 | +32.57% | 21 | 101 | 22.41% |
| COST240920C00840000 | 2024-05-15 12:20PM EDT | 2024-09-20 | 22.80 | 22.65 | 23.05 | +2.75 | +13.72% | 7 | 145 | 23.06% |
| COST241018C00840000 | 2024-05-15 3:06PM EDT | 2024-10-18 | 29.85 | 29.50 | 29.95 | +4.45 | +17.52% | 4 | 102 | 24.47% |
| COST241220C00840000 | 2024-05-15 3:09PM EDT | 2024-12-20 | 41.72 | 41.35 | 42.15 | +3.42 | +8.93% | 1 | 38 | 25.86% |
| COST250117C00840000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 46.10 | 45.25 | 46.00 | +5.56 | +13.71% | 3 | 100 | 25.87% |
| COST250321C00840000 | 2024-05-15 12:25PM EDT | 2025-03-21 | 55.90 | 55.85 | 57.55 | +29.75 | +113.77% | 3 | 9 | 27.14% |
| COST250620C00840000 | 2024-05-13 1:14PM EDT | 2025-06-20 | 66.10 | 70.90 | 72.10 | 0.00 | - | 6 | 123 | 28.31% |
| COST260116C00840000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 102.97 | 95.45 | 100.10 | 0.00 | - | 1 | 15 | 29.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 267.35% |
| COST240524P00840000 | 2024-05-14 1:36PM EDT | 2024-05-24 | 54.00 | 48.20 | 54.40 | -11.00 | -16.92% | 1 | 0 | 30.23% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 98.27% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 53.80 | 60.55 | 0.00 | - | 2 | 0 | 19.14% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 66.30 | 62.50 | 63.85 | 0.00 | - | 2 | 1 | 15.94% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 39.71% |
| COST241220P00840000 | 2024-05-14 9:48AM EDT | 2024-12-20 | 79.40 | 71.50 | 73.10 | 0.00 | - | 3 | 3 | 16.57% |
| COST250117P00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 116.23 | 72.30 | 74.65 | 0.00 | - | 6 | 15 | 16.27% |
| COST250620P00840000 | 2024-05-15 12:05PM EDT | 2025-06-20 | 86.85 | 81.45 | 86.25 | -75.65 | -46.55% | 2 | 0 | 16.52% |
