La bourse est fermée
Dow Jones
39 846,00 +287,89 (+0,73 %) Nasdaq
16 731,38 +220,20 (+1,33 %) 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
60 284,01 +3 814,16 (+6,75 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:13PM EDT. Marché ouvert.
Prix d’exercice:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00860000 | 2024-05-13 2:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 130 | 46.19% |
| COST240524C00860000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 1 | 64 | 25.12% |
| COST240531C00860000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 1.89 | 1.75 | 2.06 | +0.56 | +42.11% | 3 | 413 | 29.58% |
| COST240607C00860000 | 2024-05-15 1:00PM EDT | 2024-06-07 | 2.50 | 2.37 | 2.75 | +0.80 | +47.06% | 5 | 348 | 26.86% |
| COST240614C00860000 | 2024-05-14 12:48PM EDT | 2024-06-14 | 2.16 | 2.95 | 3.35 | 0.00 | - | 12 | 17 | 24.97% |
| COST240621C00860000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.95 | +0.95 | +32.76% | 4 | 350 | 23.68% |
| COST240719C00860000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 7.47 | 7.25 | 7.50 | +1.77 | +31.05% | 36 | 243 | 22.27% |
| COST240920C00860000 | 2024-05-14 12:39PM EDT | 2024-09-20 | 13.77 | 17.00 | 17.40 | 0.00 | - | 6 | 85 | 22.76% |
| COST241018C00860000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 23.45 | 23.25 | 23.60 | +3.60 | +18.14% | 4 | 63 | 24.08% |
| COST241220C00860000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 31.50 | 34.25 | 34.85 | 0.00 | - | 22 | 24 | 25.35% |
| COST250117C00860000 | 2024-05-14 9:49AM EDT | 2025-01-17 | 35.00 | 38.15 | 38.90 | 0.00 | - | 1 | 71 | 25.52% |
| COST250321C00860000 | 2024-05-09 10:38AM EDT | 2025-03-21 | 42.25 | 48.50 | 49.70 | 0.00 | - | 1 | 29 | 26.65% |
| COST250620C00860000 | 2024-05-15 12:21PM EDT | 2025-06-20 | 62.43 | 62.30 | 64.10 | +4.53 | +7.82% | 1 | 27 | 27.89% |
| COST260116C00860000 | 2024-05-13 2:44PM EDT | 2026-01-16 | 84.05 | 89.30 | 91.25 | 0.00 | - | 6 | 86 | 29.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 292.24% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 108.74% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 69.75 | 77.80 | 0.00 | - | 2 | 0 | 20.34% |
| COST240920P00860000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 89.45 | 77.35 | 80.55 | 0.00 | - | 4 | 2 | 16.75% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 89.50 | 85.85 | 89.85 | 0.00 | - | 1 | 10 | 16.64% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 33.66% |
| COST260116P00860000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 113.57 | 105.45 | 109.75 | 0.00 | - | 2 | 2 | 15.98% |
