La bourse ferme dans 9 min
CAC 40
8 029,13 +47,62 (+0,60 %) Euro Stoxx 50
4 934,68 +20,55 (+0,42 %) Dow Jones
38 067,45 +314,14 (+0,83 %) EUR/USD
1,0667 -0,0008 (-0,07 %) Gold future
2 398,70 +10,30 (+0,43 %) Bitcoin EUR
59 839,21 +2 733,59 (+4,79 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00490000 | 2024-03-06 1:18PM EDT | 2024-04-19 | 285.90 | 221.40 | 229.45 | 0.00 | - | 2 | 3 | 304.93% |
| COST240517C00490000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 245.13 | 252.85 | 260.85 | 0.00 | - | 2 | 3 | 158.70% |
| COST240621C00490000 | 2024-02-28 2:24PM EDT | 2024-06-21 | 269.53 | 243.35 | 252.80 | 0.00 | - | 15 | 5 | 94.40% |
| COST240719C00490000 | 2023-12-04 3:33PM EDT | 2024-07-19 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00490000 | 2024-02-01 2:10PM EDT | 2024-09-20 | 229.79 | 270.85 | 275.60 | 0.00 | - | - | 1 | 84.18% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 2025-01-17 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 58.97% |
| COST250620C00490000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 208.92 | 206.45 | 213.85 | 0.00 | - | 4 | 2 | 0.00% |
| COST260116C00490000 | 2024-03-15 10:35AM EDT | 2026-01-16 | 286.11 | 282.20 | 291.00 | 0.00 | - | 1 | 1 | 48.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00490000 | 2024-04-08 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 3.65 | 0.00 | - | 23 | 120 | 286.87% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 2024-05-03 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 87.60% |
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 54.05% |
| COST240621P00490000 | 2024-04-01 11:05AM EDT | 2024-06-21 | 0.30 | 0.16 | 0.96 | 0.00 | - | 1 | 26 | 45.14% |
| COST240719P00490000 | 2024-04-05 9:30AM EDT | 2024-07-19 | 0.61 | 0.55 | 0.72 | 0.00 | - | 1 | 13 | 36.11% |
| COST240920P00490000 | 2024-03-07 10:48AM EDT | 2024-09-20 | 1.35 | 1.27 | 1.50 | 0.00 | - | 50 | 88 | 31.37% |
| COST241018P00490000 | 2024-03-06 3:58PM EDT | 2024-10-18 | 2.59 | 1.73 | 2.21 | 0.00 | - | 17 | 10 | 31.00% |
| COST241220P00490000 | 2024-03-08 4:32PM EDT | 2024-12-20 | 3.60 | 2.80 | 3.45 | 0.00 | - | 1 | 4 | 29.27% |
| COST250117P00490000 | 2024-03-07 2:40PM EDT | 2025-01-17 | 3.28 | 3.40 | 3.80 | 0.00 | - | 1 | 42 | 28.32% |
| COST250321P00490000 | 2024-03-11 10:42AM EDT | 2025-03-21 | 4.86 | 3.45 | 4.95 | 0.00 | - | 1 | 1 | 27.12% |
| COST250620P00490000 | 2024-02-13 3:55PM EDT | 2025-06-20 | 9.50 | 3.35 | 7.40 | 0.00 | - | 2 | 4 | 26.60% |
| COST260116P00490000 | 2024-03-20 10:43AM EDT | 2026-01-16 | 10.20 | 10.60 | 13.45 | 0.00 | - | 4 | 10 | 25.87% |
