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
56 568,94 -1 920,58 (-3,28 %)
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:410.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00410000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 328.05 | 373.15 | 380.80 | 0.00 | - | 10 | 30 | 721.09% |
| COST240524C00410000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 329.00 | 373.60 | 381.60 | 0.00 | - | 1 | 1 | 133.74% |
| COST240621C00410000 | 2023-08-02 3:10PM EDT | 2024-06-21 | 164.17 | 155.00 | 156.30 | 0.00 | - | 2 | 39 | 0.00% |
| COST250117C00410000 | 2024-01-19 12:48PM EDT | 2025-01-17 | 297.34 | 328.00 | 337.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST250620C00410000 | 2023-12-20 12:47PM EDT | 2025-06-20 | 283.44 | 273.15 | 282.00 | 0.00 | - | 22 | 26 | 0.00% |
| COST260116C00410000 | 2023-09-11 11:33AM EDT | 2026-01-16 | 200.00 | 204.55 | 212.90 | 0.00 | - | - | 1 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 393.75% |
| COST240517P00410000 | 2024-04-08 10:29AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 164.45% |
| COST240524P00410000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.17 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 169.60% |
| COST240531P00410000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 140.04% |
| COST240621P00410000 | 2024-01-19 4:09PM EDT | 2024-06-21 | 0.43 | 0.14 | 0.68 | 0.00 | - | 2 | 1 | 79.05% |
| COST240719P00410000 | 2024-05-07 11:39AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 52.83% |
| COST240920P00410000 | 2024-03-19 1:13PM EDT | 2024-09-20 | 0.45 | 0.40 | 1.10 | 0.00 | - | 1 | 75 | 51.06% |
| COST241018P00410000 | 2024-04-30 3:44PM EDT | 2024-10-18 | 0.53 | 0.05 | 0.79 | 0.00 | - | 2 | 24 | 44.31% |
| COST241220P00410000 | 2024-03-08 2:06PM EDT | 2024-12-20 | 1.30 | 1.00 | 1.47 | 0.00 | - | 15 | 140 | 41.17% |
| COST250117P00410000 | 2024-04-24 2:12PM EDT | 2025-01-17 | 1.20 | 0.31 | 1.64 | 0.00 | - | 10 | 24 | 39.50% |
| COST250321P00410000 | 2024-04-08 12:33PM EDT | 2025-03-21 | 2.21 | 0.39 | 2.81 | 0.00 | - | - | 4 | 38.73% |
| COST250620P00410000 | 2023-12-14 10:54AM EDT | 2025-06-20 | 6.60 | 2.53 | 9.45 | 0.00 | - | 8 | 22 | 44.05% |
| COST260116P00410000 | 2024-03-04 3:31PM EDT | 2026-01-16 | 5.51 | 4.00 | 7.45 | 0.00 | - | 1 | 3 | 33.81% |
