La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 369,33 -1 990,68 (-3,41 %)
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 :
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.57 | 0.00 | - | 2 | 12 | 340.00 | 0.15 | 0.00 | - | 4 | 14 |
| 368.65 | 0.00 | - | 3 | 6 | 350.00 | - | - | - | - | - |
| 386.55 | 0.00 | - | 1 | 23 | 360.00 | - | - | - | - | - |
| 381.45 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 367.25 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 382.65 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | - | 1 |
| 314.08 | 0.00 | - | 1 | 0 | 420.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.10 | -0.12 | -54.55% | 3 | 13 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 6 | 14 |
| 214.90 | 0.00 | - | 4 | 1 | 475.00 | 0.01 | 0.00 | - | 13 | 21 |
| - | - | - | - | - | 485.00 | 0.03 | 0.00 | - | 3 | 9 |
| 245.13 | 0.00 | - | 2 | 3 | 490.00 | 0.56 | 0.00 | - | 1 | 2 |
| 222.20 | 0.00 | - | - | 4 | 500.00 | 0.01 | 0.00 | - | 10 | 66 |
| 225.56 | 0.00 | - | 1 | 2 | 505.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 0.04 | 0.00 | - | 5 | 111 |
| 212.11 | 0.00 | - | 1 | 1 | 515.00 | 0.01 | -0.43 | -97.73% | 1 | 9 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 8 | 10 |
| 197.60 | 0.00 | - | 1 | 2 | 525.00 | 0.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 0.01 | -0.02 | -66.67% | 1 | 81 |
| 175.38 | 0.00 | - | 1 | 1 | 535.00 | 0.27 | 0.00 | - | 4 | 9 |
| 177.45 | 0.00 | - | 1 | 4 | 540.00 | 0.05 | 0.00 | - | 5 | 15 |
| 157.65 | 0.00 | - | 1 | 1 | 545.00 | 0.11 | 0.00 | - | 1 | 5 |
| 219.05 | 0.00 | - | 1 | 6 | 550.00 | 0.01 | -0.04 | -80.00% | 20 | 94 |
| 175.21 | 0.00 | - | 1 | 3 | 555.00 | 0.21 | 0.00 | - | 1 | 7 |
| 173.10 | 0.00 | - | 9 | 5 | 560.00 | 0.10 | 0.00 | - | 12 | 47 |
| 162.28 | 0.00 | - | 1 | 12 | 565.00 | 0.09 | 0.00 | - | 2 | 32 |
| 146.45 | 0.00 | - | 1 | 7 | 570.00 | 0.08 | 0.00 | - | 11 | 61 |
| 195.56 | 0.00 | - | 1 | 2 | 575.00 | 0.04 | 0.00 | - | 3 | 45 |
| 141.25 | 0.00 | - | 3 | 7 | 580.00 | 0.03 | 0.00 | - | 3 | 519 |
| 182.93 | 0.00 | - | 1 | 9 | 585.00 | 0.04 | 0.00 | - | 3 | 59 |
| 134.75 | 0.00 | - | 3 | 4 | 590.00 | 0.13 | 0.00 | - | 1 | 102 |
| 129.90 | 0.00 | - | 1 | 2 | 595.00 | 0.16 | 0.00 | - | 25 | 46 |
| 127.48 | 0.00 | - | 1 | 14 | 600.00 | 0.02 | 0.00 | - | 3 | 274 |
| 102.68 | 0.00 | - | 2 | 4 | 605.00 | 0.27 | 0.00 | - | 25 | 64 |
| 174.70 | +33.94 | +24.11% | 1 | 4 | 610.00 | 0.14 | 0.00 | - | 2 | 77 |
| 170.74 | +35.46 | +26.21% | 1 | 8 | 615.00 | 0.01 | 0.00 | - | 2 | 80 |
| 104.65 | 0.00 | - | 1 | 23 | 620.00 | 0.05 | 0.00 | - | 5 | 117 |
| 140.44 | 0.00 | - | 1 | 10 | 625.00 | 0.05 | 0.00 | - | 1 | 236 |
| 94.30 | 0.00 | - | 6 | 15 | 630.00 | 0.09 | 0.00 | - | 41 | 174 |
| 83.50 | 0.00 | - | 1 | 23 | 635.00 | 0.06 | 0.00 | - | 2 | 104 |
| 128.51 | 0.00 | - | 1 | 17 | 640.00 | 0.01 | -0.04 | -80.00% | 12 | 152 |
| 140.49 | +40.09 | +39.93% | 2 | 37 | 645.00 | 0.06 | -0.06 | -50.00% | 8 | 377 |
| 132.00 | +16.75 | +14.53% | 5 | 39 | 650.00 | 0.03 | -0.05 | -62.50% | 19 | 468 |
| 63.50 | 0.00 | - | 2 | 12 | 655.00 | 0.16 | +0.03 | +23.08% | 47 | 452 |
| 69.13 | 0.00 | - | 5 | 16 | 660.00 | 0.06 | -0.07 | -53.85% | 49 | 540 |
| 83.35 | 0.00 | - | 1 | 29 | 665.00 | 0.04 | -0.08 | -66.67% | 1 | 261 |
| 112.00 | +36.60 | +48.54% | 20 | 62 | 670.00 | 0.02 | -0.05 | -71.43% | 3 | 692 |
| 94.11 | 0.00 | - | 5 | 43 | 675.00 | 0.07 | -0.09 | -56.25% | 10 | 404 |
| 92.26 | 0.00 | - | 3 | 71 | 680.00 | 0.03 | -0.04 | -57.14% | 24 | 663 |
| 80.20 | 0.00 | - | 8 | 66 | 685.00 | 0.04 | -0.01 | -20.00% | 19 | 343 |
| 83.31 | 0.00 | - | 2 | 84 | 690.00 | 0.04 | -0.03 | -42.86% | 17 | 599 |
| 81.13 | 0.00 | - | 3 | 103 | 695.00 | 0.05 | -0.03 | -37.50% | 22 | 400 |
| 84.64 | +6.61 | +8.47% | 5 | 296 | 700.00 | 0.06 | -0.04 | -40.00% | 43 | 1,435 |
| 74.55 | 0.00 | - | 9 | 134 | 705.00 | 0.06 | -0.06 | -50.00% | 30 | 588 |
| 21.65 | 0.00 | - | 2 | 34 | 707.50 | 0.01 | -0.11 | -91.67% | 4 | 108 |
| 73.96 | +4.93 | +7.14% | 14 | 269 | 710.00 | 0.06 | -0.03 | -33.33% | 61 | 763 |
| 72.50 | +5.00 | +7.41% | 221 | 481 | 712.50 | 0.03 | -0.14 | -82.35% | 6 | 90 |
| 69.14 | +4.94 | +7.69% | 4 | 351 | 715.00 | 0.07 | -0.07 | -50.00% | 21 | 1,039 |
| 66.67 | +31.47 | +89.40% | 2 | 129 | 717.50 | 0.10 | -0.03 | -23.08% | 3 | 125 |
| 67.15 | +8.21 | +13.93% | 40 | 423 | 720.00 | 0.09 | -0.06 | -40.00% | 83 | 900 |
| 65.69 | +13.08 | +24.86% | 4 | 88 | 722.50 | 0.09 | -0.04 | -30.77% | 1 | 132 |
| 59.80 | +5.35 | +9.83% | 54 | 338 | 725.00 | 0.11 | -0.07 | -38.89% | 72 | 2,146 |
| 53.62 | +4.94 | +10.15% | 1 | 188 | 727.50 | 0.15 | -0.05 | -25.00% | 20 | 217 |
| 57.50 | +8.25 | +16.75% | 88 | 1,481 | 730.00 | 0.13 | -0.11 | -45.83% | 248 | 691 |
| 34.74 | 0.00 | - | - | 0 | 732.50 | 0.16 | -0.13 | -44.83% | 2 | 31 |
| 51.45 | +6.45 | +14.33% | 30 | 496 | 735.00 | 0.16 | -0.17 | -51.52% | 50 | 1,517 |
| - | - | - | - | - | 737.50 | 0.19 | -0.20 | -51.28% | 36 | 54 |
| 47.50 | +7.25 | +18.01% | 142 | 550 | 740.00 | 0.21 | -0.26 | -55.32% | 103 | 635 |
| 40.69 | +4.59 | +12.71% | 1 | 4 | 742.50 | 0.30 | -0.26 | -46.43% | 20 | 30 |
| 41.29 | +6.83 | +19.82% | 133 | 486 | 745.00 | 0.28 | -0.37 | -56.92% | 159 | 350 |
| 34.97 | +6.14 | +21.30% | 4 | 34 | 747.50 | 0.39 | -0.36 | -48.00% | 68 | 80 |
| 40.45 | +9.65 | +31.33% | 153 | 1,281 | 750.00 | 0.37 | -0.56 | -60.22% | 381 | 570 |
| 31.64 | +5.14 | +19.40% | 51 | 535 | 755.00 | 0.55 | -0.87 | -61.27% | 321 | 433 |
| 28.47 | +7.72 | +37.20% | 77 | 499 | 760.00 | 0.84 | -1.21 | -59.02% | 699 | 486 |
| 24.23 | +7.28 | +42.95% | 60 | 357 | 765.00 | 1.25 | -1.75 | -58.33% | 474 | 327 |
| 19.81 | +6.01 | +43.55% | 271 | 642 | 770.00 | 1.94 | -2.41 | -55.40% | 745 | 380 |
| 16.00 | +5.18 | +47.87% | 413 | 1,558 | 775.00 | 3.00 | -3.15 | -51.22% | 489 | 221 |
| 12.15 | +3.95 | +48.17% | 933 | 960 | 780.00 | 4.39 | -4.16 | -48.65% | 774 | 142 |
| 9.50 | +3.47 | +57.55% | 972 | 413 | 785.00 | 6.31 | -5.09 | -44.65% | 386 | 29 |
| 6.82 | +2.75 | +67.57% | 1,409 | 647 | 790.00 | 8.72 | -5.88 | -40.27% | 152 | 40 |
| 4.76 | +1.85 | +63.57% | 359 | 252 | 795.00 | 11.85 | -6.65 | -35.95% | 4 | 23 |
| 3.28 | +1.18 | +56.19% | 1,250 | 1,272 | 800.00 | 15.35 | -11.35 | -42.51% | 10 | 24 |
| 2.31 | +0.89 | +62.68% | 228 | 403 | 805.00 | 19.39 | -64.41 | -76.86% | 22 | 0 |
| 1.40 | +0.40 | +40.00% | 236 | 252 | 810.00 | 70.20 | 0.00 | - | 5 | 0 |
| 1.00 | +0.28 | +38.89% | 322 | 159 | 815.00 | 43.85 | 0.00 | - | 1 | 0 |
| 0.64 | +0.11 | +20.75% | 136 | 173 | 820.00 | 78.60 | 0.00 | - | 2 | 0 |
| 0.41 | +0.05 | +13.89% | 128 | 956 | 825.00 | 58.20 | 0.00 | - | 1 | 0 |
| 0.28 | +0.02 | +7.69% | 77 | 130 | 830.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 162 | 120 | 835.00 | 65.10 | 0.00 | - | - | 0 |
| 0.16 | -0.01 | -5.88% | 71 | 145 | 840.00 | 96.24 | 0.00 | - | - | 0 |
| 0.10 | -0.06 | -37.50% | 18 | 53 | 845.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 50 | 339 | 850.00 | 76.05 | 0.00 | - | - | 0 |
| 0.07 | -0.03 | -30.00% | 1 | 60 | 855.00 | 108.65 | 0.00 | - | 1 | 0 |
| 0.05 | -0.13 | -72.22% | 3 | 128 | 860.00 | 109.72 | 0.00 | - | 40 | 0 |
| 0.13 | 0.00 | - | 25 | 76 | 865.00 | 117.11 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 189 | 870.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 809 | 875.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 4 | 137 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 115 | 885.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 168 | 890.00 | 164.40 | 0.00 | - | 2 | 0 |
| 0.10 | -0.07 | -41.18% | 4 | 73 | 895.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 6 | 1,126 | 900.00 | 186.85 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 3 | 71 | 905.00 | 126.21 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 64 | 910.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 205 | 915.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 129 | 920.00 | 192.28 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 23 | 925.00 | 197.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 67 | 930.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 24 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 36 | 940.00 | 195.97 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 18 | 52 | 945.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 62 | 950.00 | 222.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 111 | 955.00 | 227.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 16 | 960.00 | 209.15 | 0.00 | - | 24 | 0 |
| 0.08 | 0.00 | - | 1 | 23 | 965.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 51 | 970.00 | 242.25 | 0.00 | - | 2 | 0 |
| 0.01 | -0.08 | -88.89% | 3 | 48 | 975.00 | 247.27 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 10 | 980.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 32 | 985.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 990.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 46 | 995.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 952 | 1,000.00 | 258.24 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 348 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 26 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 292 | 1,080.00 | - | - | - | - | - |
