La bourse est fermée
Dow Jones
39 845,25 +287,14 (+0,73 %) Nasdaq
16 733,55 +222,37 (+1,35 %) 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
60 227,78 +3 790,43 (+6,72 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Prix d’exercice:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00900000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 23 | 1,128 | 56.64% |
| COST240524C00900000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.08 | 0.00 | - | 5 | 5 | 31.74% |
| COST240531C00900000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 0.55 | 0.47 | 0.71 | -0.04 | -6.78% | 4 | 118 | 32.95% |
| COST240607C00900000 | 2024-05-13 2:57PM EDT | 2024-06-07 | 0.63 | 0.68 | 0.92 | 0.00 | - | 2 | 104 | 29.03% |
| COST240614C00900000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.85 | 0.83 | 1.19 | -0.14 | -14.14% | 2 | 8 | 26.81% |
| COST240621C00900000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 1.34 | 1.26 | 1.35 | +0.19 | +16.52% | 4 | 513 | 24.82% |
| COST240719C00900000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 2.97 | 2.87 | 3.05 | +0.53 | +21.72% | 97 | 789 | 22.58% |
| COST240920C00900000 | 2024-05-15 10:06AM EDT | 2024-09-20 | 8.40 | 8.90 | 9.30 | +1.06 | +14.44% | 1 | 107 | 22.37% |
| COST241018C00900000 | 2024-05-14 11:25AM EDT | 2024-10-18 | 11.65 | 13.50 | 13.80 | 0.00 | - | 3 | 53 | 23.43% |
| COST241220C00900000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 22.91 | 22.70 | 23.05 | +3.46 | +17.79% | 1 | 83 | 24.61% |
| COST250117C00900000 | 2024-05-15 2:56PM EDT | 2025-01-17 | 26.15 | 25.75 | 26.40 | +3.41 | +15.00% | 3 | 275 | 24.70% |
| COST250321C00900000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 32.70 | 35.20 | 36.70 | 0.00 | - | 1 | 19 | 26.06% |
| COST250620C00900000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 47.75 | 47.25 | 49.00 | +3.60 | +8.15% | 19 | 45 | 26.93% |
| COST260116C00900000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 72.00 | 73.15 | 75.30 | 0.00 | - | 3 | 55 | 28.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 2024-05-17 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 380.43% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 107.50 | 114.80 | 0.00 | - | 2 | 0 | 55.80% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 108.15 | 114.90 | 0.00 | - | 2 | 0 | 28.90% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 107.25 | 115.60 | 0.00 | - | 3 | 0 | 23.22% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 109.50 | 117.10 | 0.00 | - | 5 | 5 | 16.63% |
| COST241220P00900000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 136.10 | 114.60 | 117.00 | 0.00 | - | - | 0 | 13.98% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 115.95 | 117.90 | 0.00 | - | 1 | 1 | 13.84% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 37.80% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 139.01 | 130.65 | 134.15 | 0.00 | - | 2 | 1 | 14.46% |
