La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 78.71% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.40 | 0.00 | - | - | 1 | 50.15% |
| COST240531C00960000 | 2024-05-15 11:41AM EDT | 2024-05-31 | 0.14 | 0.08 | 0.26 | -0.11 | -44.00% | 6 | 33 | 39.75% |
| COST240621C00960000 | 2024-05-13 2:20PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.42 | 0.00 | - | 1 | 212 | 28.35% |
| COST240719C00960000 | 2024-05-10 9:53AM EDT | 2024-07-19 | 0.88 | 0.80 | 0.99 | 0.00 | - | 4 | 23 | 24.53% |
| COST240920C00960000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 2.81 | 2.86 | 3.45 | 0.00 | - | 1 | 33 | 22.39% |
| COST241018C00960000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 5.46 | 5.20 | 5.85 | +3.46 | +173.00% | 1 | 5 | 23.11% |
| COST241220C00960000 | 2024-05-15 3:45PM EDT | 2024-12-20 | 11.25 | 11.20 | 11.75 | +1.45 | +14.80% | 7 | 45 | 23.93% |
| COST250117C00960000 | 2024-05-15 3:46PM EDT | 2025-01-17 | 13.50 | 13.20 | 13.95 | +1.40 | +11.57% | 5 | 101 | 23.87% |
| COST250321C00960000 | 2024-05-15 2:01PM EDT | 2025-03-21 | 20.81 | 20.10 | 22.00 | +10.11 | +94.49% | 4 | 3 | 25.20% |
| COST250620C00960000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 30.85 | 29.15 | 33.70 | +2.60 | +9.20% | 3 | 26 | 26.55% |
| COST260116C00960000 | 2024-05-09 9:59AM EDT | 2026-01-16 | 48.47 | 51.90 | 54.80 | 0.00 | - | 1 | 11 | 27.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 389.48% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 232.65 | 168.40 | 176.65 | 0.00 | - | 2 | 0 | 41.94% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 82.95% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 44.72% |
