La bourse est fermée
Dow Jones
39 828,66 +270,55 (+0,68 %) Nasdaq
16 724,04 +212,86 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 051,76 +3 630,62 (+6,43 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:855.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00855000 | 2024-05-13 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.23 | 0.00 | - | 7 | 66 | 43.12% |
| COST240531C00855000 | 2024-05-15 11:22AM EDT | 2024-05-31 | 2.00 | 2.04 | 2.42 | +0.53 | +36.05% | 1 | 8 | 29.06% |
| COST240621C00855000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.60 | +1.16 | +35.80% | 14 | 272 | 23.51% |
| COST240719C00855000 | 2024-05-14 3:38PM EDT | 2024-07-19 | 6.32 | 8.20 | 8.50 | 0.00 | - | 3 | 98 | 22.24% |
| COST240920C00855000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 18.30 | 18.35 | 18.90 | +2.45 | +15.46% | 2 | 57 | 22.78% |
| COST241220C00855000 | 2024-05-14 3:48PM EDT | 2024-12-20 | 31.62 | 36.15 | 36.75 | 0.00 | - | 2 | 32 | 25.39% |
| COST250117C00855000 | 2024-05-14 10:54AM EDT | 2025-01-17 | 35.55 | 40.10 | 40.70 | 0.00 | - | 20 | 789 | 25.51% |
| COST250620C00855000 | 2024-05-14 12:50PM EDT | 2025-06-20 | 59.00 | 64.40 | 66.10 | 0.00 | - | 2 | 67 | 27.88% |
| COST260116C00855000 | 2024-05-15 12:26PM EDT | 2026-01-16 | 92.15 | 91.20 | 94.45 | +6.22 | +7.24% | 2 | 40 | 29.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 2024-05-17 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 352.36% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 118.08% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 84.00 | 65.40 | 73.55 | 0.00 | - | 2 | 2 | 21.03% |
| COST240920P00855000 | 2024-05-09 11:28AM EDT | 2024-09-20 | 85.10 | 73.35 | 77.15 | 0.00 | - | 2 | 2 | 17.67% |
| COST241220P00855000 | 2024-03-15 11:55AM EDT | 2024-12-20 | 129.80 | 124.85 | 129.25 | 0.00 | - | 34 | 0 | 36.45% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 2025-01-17 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 40.42% |
| COST250620P00855000 | 2024-05-13 11:44AM EDT | 2025-06-20 | 98.40 | 92.95 | 98.90 | 0.00 | - | 102 | 100 | 17.52% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 25.55% |
