La bourse est fermée
Dow Jones
39 830,06 +271,95 (+0,69 %) Nasdaq
16 726,08 +214,90 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 448,80 +4 020,48 (+7,12 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00920000 | 2024-05-13 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 2 | 129 | 71.78% |
| COST240531C00920000 | 2024-05-14 11:32AM EDT | 2024-05-31 | 0.41 | 0.23 | 0.48 | 0.00 | - | 11 | 16 | 34.91% |
| COST240607C00920000 | 2024-05-13 10:29AM EDT | 2024-06-07 | 0.39 | 0.38 | 0.59 | 0.00 | - | 2 | 0 | 30.35% |
| COST240621C00920000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.89 | 0.00 | - | 5 | 414 | 25.82% |
| COST240719C00920000 | 2024-05-15 1:17PM EDT | 2024-07-19 | 1.95 | 1.85 | 2.02 | +0.35 | +21.88% | 30 | 28 | 22.94% |
| COST240920C00920000 | 2024-05-14 10:15AM EDT | 2024-09-20 | 6.09 | 6.35 | 6.75 | +0.36 | +6.28% | 1 | 19 | 22.23% |
| COST241018C00920000 | 2024-05-10 3:45PM EDT | 2024-10-18 | 9.64 | 10.15 | 10.55 | 0.00 | - | 1 | 6 | 23.23% |
| COST241220C00920000 | 2024-05-14 9:54AM EDT | 2024-12-20 | 16.55 | 18.20 | 18.75 | 0.00 | - | 14 | 32 | 24.33% |
| COST250117C00920000 | 2024-05-14 12:04PM EDT | 2025-01-17 | 18.50 | 21.15 | 21.65 | 0.00 | - | 22 | 421 | 24.34% |
| COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 28.65 | 31.55 | 0.00 | - | 2 | 49 | 25.81% |
| COST250620C00920000 | 2024-05-14 12:41PM EDT | 2025-06-20 | 37.65 | 41.10 | 42.55 | 0.00 | - | 3 | 28 | 26.42% |
| COST260116C00920000 | 2024-05-14 11:26AM EDT | 2026-01-16 | 62.87 | 65.80 | 68.20 | 0.00 | - | 2 | 22 | 28.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 2024-05-17 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 422.53% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 128.00 | 134.75 | 0.00 | - | - | 0 | 50.41% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 127.55 | 134.75 | 0.00 | - | - | 0 | 33.73% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 126.70 | 135.50 | 0.00 | - | 4 | 0 | 26.95% |
| COST241018P00920000 | 2024-05-10 10:45AM EDT | 2024-10-18 | 139.65 | 127.95 | 136.35 | 0.00 | - | - | 10 | 18.40% |
| COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 43.54% |
