La bourse est fermée
Dow Jones
37 887,73 +152,62 (+0,40 %) Nasdaq
15 892,16 +7,14 (+0,04 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0622 -0,0003 (-0,03 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 257,64 -2 081,48 (-3,45 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:40PM EDT. Marché ouvert.
Prix d’exercice:420.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00420000 | 2024-03-08 1:05PM EDT | 2024-04-19 | 313.80 | 291.05 | 299.00 | 0.00 | - | 2 | 33 | 276.17% |
| COST240517C00420000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 314.08 | 294.10 | 302.30 | 0.00 | - | 1 | 0 | 89.60% |
| COST240621C00420000 | 2024-01-25 10:46AM EDT | 2024-06-21 | 266.50 | 320.30 | 329.00 | 0.00 | - | 1 | 2 | 131.45% |
| COST240920C00420000 | 2023-12-22 11:25AM EDT | 2024-09-20 | 249.76 | 274.00 | 282.30 | 0.00 | - | - | 1 | 0.00% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 2025-01-17 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250620C00420000 | 2023-11-16 12:21PM EDT | 2025-06-20 | 197.85 | 264.00 | 273.25 | 0.00 | - | - | 0 | 0.00% |
| COST260116C00420000 | 2023-12-08 1:25PM EDT | 2026-01-16 | 235.38 | 272.10 | 281.00 | 0.00 | - | 3 | 3 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00420000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 146.88% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 2024-05-03 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 111.72% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 75.49% |
| COST240621P00420000 | 2024-02-27 4:37PM EDT | 2024-06-21 | 0.26 | 0.00 | 1.03 | 0.00 | - | 2 | 20 | 55.01% |
| COST240719P00420000 | 2024-02-05 3:19PM EDT | 2024-07-19 | 0.52 | 0.09 | 1.07 | 0.00 | - | 1 | 3 | 51.25% |
| COST240920P00420000 | 2024-04-16 11:33AM EDT | 2024-09-20 | 0.68 | 0.54 | 0.76 | +0.15 | +28.30% | 1 | 18 | 37.79% |
| COST241018P00420000 | 2024-03-27 10:53AM EDT | 2024-10-18 | 0.75 | 0.66 | 1.11 | 0.00 | - | 5 | 6 | 36.84% |
| COST241220P00420000 | 2024-04-02 10:15AM EDT | 2024-12-20 | 1.46 | 1.21 | 1.77 | 0.00 | - | 2 | 11 | 34.34% |
| COST250117P00420000 | 2024-04-02 10:15AM EDT | 2025-01-17 | 1.67 | 1.58 | 1.90 | 0.00 | - | 2 | 6 | 32.95% |
| COST250620P00420000 | 2024-02-21 11:50AM EDT | 2025-06-20 | 4.20 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 32.32% |
| COST260116P00420000 | 2023-12-13 4:20PM EDT | 2026-01-16 | 9.50 | 4.55 | 12.30 | 0.00 | - | 1 | 25 | 32.76% |
