La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:845.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00845000 | 2024-05-14 11:27AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 67 | 33.50% |
| COST240524C00845000 | 2024-05-15 12:43PM EDT | 2024-05-24 | 0.37 | 0.27 | 0.36 | +0.13 | +54.17% | 9 | 31 | 22.85% |
| COST240621C00845000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.70 | +1.24 | +28.12% | 8 | 1,691 | 23.36% |
| COST240719C00845000 | 2024-05-14 3:33PM EDT | 2024-07-19 | 8.05 | 9.60 | 10.15 | 0.00 | - | 2 | 81 | 22.30% |
| COST240920C00845000 | 2024-05-15 1:28PM EDT | 2024-09-20 | 21.50 | 20.45 | 21.20 | +3.54 | +19.71% | 2 | 57 | 22.90% |
| COST241220C00845000 | 2024-05-15 2:47PM EDT | 2024-12-20 | 40.19 | 38.75 | 39.75 | +5.14 | +14.66% | 2 | 59 | 25.62% |
| COST250117C00845000 | 2024-05-14 3:33PM EDT | 2025-01-17 | 39.30 | 42.15 | 44.25 | 0.00 | - | 11 | 1,391 | 25.92% |
| COST250321C00845000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 53.80 | 52.85 | 55.30 | +3.80 | +7.60% | 1 | 4 | 27.03% |
| COST250620C00845000 | 2024-05-13 3:19PM EDT | 2025-06-20 | 63.85 | 66.10 | 70.75 | 0.00 | - | 6 | 158 | 28.50% |
| COST260116C00845000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 84.70 | 92.95 | 98.00 | 0.00 | - | 1 | 139 | 29.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00845000 | 2024-03-06 2:12PM EDT | 2024-06-21 | 84.69 | 126.75 | 134.80 | 0.00 | - | 1 | 0 | 94.77% |
| COST240719P00845000 | 2024-03-14 12:01PM EDT | 2024-07-19 | 110.88 | 110.60 | 118.50 | 0.00 | - | 5 | 0 | 59.68% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 65.85 | 68.60 | 0.00 | - | 1 | 1 | 16.30% |
| COST241220P00845000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 98.95 | 75.25 | 78.00 | 0.00 | - | 2 | 1 | 17.03% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 38.61% |
| COST250620P00845000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 311.38 | - | - | 0.00 | - | - | - | 0.00% |
