La bourse est fermée
Dow Jones
39 823,62 +265,51 (+0,67 %) Nasdaq
16 724,26 +213,08 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 165,81 +3 758,68 (+6,66 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00940000 | 2024-05-13 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 36 | 73.24% |
| COST240524C00940000 | 2024-05-09 11:37AM EDT | 2024-05-24 | 0.75 | 0.01 | 0.56 | 0.00 | - | 1 | 1 | 51.81% |
| COST240531C00940000 | 2024-05-07 11:06AM EDT | 2024-05-31 | 0.32 | 0.10 | 0.36 | +0.13 | +68.42% | 1 | 5 | 37.26% |
| COST240607C00940000 | 2024-05-15 11:42AM EDT | 2024-06-07 | 0.28 | 0.20 | 0.44 | +0.07 | +33.33% | 2 | 1 | 32.28% |
| COST240621C00940000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 0.54 | 0.49 | 0.61 | 0.00 | - | 35 | 258 | 26.93% |
| COST240719C00940000 | 2024-05-13 10:54AM EDT | 2024-07-19 | 1.10 | 1.23 | 1.40 | 0.00 | - | 4 | 240 | 23.55% |
| COST240920C00940000 | 2024-05-15 10:36AM EDT | 2024-09-20 | 4.51 | 4.55 | 4.90 | +0.41 | +10.00% | 9 | 17 | 22.22% |
| COST241018C00940000 | 2024-05-15 1:50PM EDT | 2024-10-18 | 7.75 | 7.55 | 7.95 | +1.30 | +20.16% | 2 | 39 | 23.06% |
| COST241220C00940000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 14.00 | 14.45 | 14.95 | 0.00 | - | 17 | 46 | 24.01% |
| COST250117C00940000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 17.20 | 17.00 | 17.65 | +2.21 | +14.74% | 2 | 45 | 24.06% |
| COST250321C00940000 | 2024-05-15 11:53AM EDT | 2025-03-21 | 24.35 | 24.60 | 27.00 | +5.05 | +26.17% | 4 | 38 | 25.59% |
| COST250620C00940000 | 2024-05-13 3:13PM EDT | 2025-06-20 | 32.95 | 35.60 | 37.00 | 0.00 | - | 6 | 35 | 26.05% |
| COST260116C00940000 | 2024-05-13 1:14PM EDT | 2026-01-16 | 56.04 | 59.30 | 61.65 | 0.00 | - | 3 | 44 | 27.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 376.31% |
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 147.80 | 153.75 | 0.00 | - | - | 0 | 35.63% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 147.15 | 155.55 | 0.00 | - | 1 | 0 | 30.49% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 67.48% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 41.46% |
