La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 255,50 +169,70 (+0,45 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 347,10 +4,60 (+0,20 %) Bitcoin EUR
59 386,62 -519,57 (-0,87 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:16PM EDT. Marché ouvert.
Prix d’exercice:500.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00500000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 209.20 | 229.05 | 236.60 | 0.00 | - | 5 | 18 | 63.98% |
| COST240719C00500000 | 2024-04-18 2:46PM EDT | 2024-07-19 | 217.25 | 232.05 | 238.55 | 0.00 | - | 4 | 23 | 58.20% |
| COST240920C00500000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 223.03 | 235.70 | 243.90 | 0.00 | - | 2 | 7 | 50.57% |
| COST241018C00500000 | 2024-04-24 11:48AM EDT | 2024-10-18 | 236.00 | 238.20 | 246.60 | 0.00 | - | 1 | 16 | 53.80% |
| COST250117C00500000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 240.10 | 245.15 | 254.10 | 0.00 | - | 1 | 9 | 49.48% |
| COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 228.00 | 237.00 | 0.00 | - | 2 | 2 | 31.26% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 38.15% |
| COST260116C00500000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 270.54 | 273.00 | 282.00 | 0.00 | - | 9 | 30 | 44.28% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00500000 | 2024-04-23 10:02AM EDT | 2024-04-26 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 235.94% |
| COST240517P00500000 | 2024-04-22 2:27PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 66 | 61.62% |
| COST240621P00500000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 0.30 | 0.01 | 0.48 | 0.00 | - | 1 | 155 | 42.97% |
| COST240719P00500000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 0.78 | 0.41 | 0.60 | 0.00 | - | 2 | 561 | 36.30% |
| COST240920P00500000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 1.80 | 1.03 | 1.32 | 0.00 | - | 5 | 86 | 31.10% |
| COST241018P00500000 | 2024-04-22 9:51AM EDT | 2024-10-18 | 2.20 | 1.54 | 1.83 | 0.00 | - | 2 | 38 | 30.20% |
| COST241220P00500000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.15 | 2.60 | 3.10 | 0.00 | - | 1 | 76 | 28.71% |
| COST250117P00500000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 3.72 | 3.10 | 3.55 | 0.00 | - | 2 | 170 | 27.95% |
| COST250321P00500000 | 2024-04-22 11:20AM EDT | 2025-03-21 | 6.00 | 2.91 | 6.35 | 0.00 | - | 1 | 29 | 28.77% |
| COST250620P00500000 | 2024-04-16 12:12PM EDT | 2025-06-20 | 7.60 | 6.55 | 7.80 | 0.00 | - | 12 | 158 | 26.86% |
| COST260116P00500000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 11.85 | 10.75 | 11.60 | 0.00 | - | 63 | 567 | 24.54% |
