La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 858,64 -2 148,70 (-3,47 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00505000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 202.03 | 216.30 | 224.00 | 0.00 | - | 1 | 2 | 73.85% |
| COST240621C00505000 | 2024-04-08 1:09PM EDT | 2024-06-21 | 213.10 | 219.85 | 227.05 | 0.00 | - | 1 | 228 | 60.72% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 2024-09-20 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 67.80% |
| COST250117C00505000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 232.98 | 235.75 | 244.15 | 0.00 | - | 1 | 148 | 47.51% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 52.02% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 2026-01-16 | 266.50 | 264.00 | 273.00 | 0.00 | - | 1 | 11 | 43.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 52.83% |
| COST240621P00505000 | 2024-04-10 2:48PM EDT | 2024-06-21 | 0.56 | 0.00 | 2.83 | 0.00 | - | 2 | 359 | 54.76% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.80 | 0.41 | 0.86 | 0.00 | - | 1 | 9 | 36.49% |
| COST240920P00505000 | 2024-02-08 12:14PM EDT | 2024-09-20 | 2.58 | 1.74 | 1.97 | 0.00 | - | 3 | 59 | 32.00% |
| COST241220P00505000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 3.52 | 3.10 | 3.85 | 0.00 | - | 1 | 1 | 28.93% |
| COST250117P00505000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 4.75 | 3.35 | 3.85 | 0.00 | - | 1 | 983 | 27.38% |
| COST250321P00505000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 5.20 | 1.71 | 9.35 | 0.00 | - | 1 | 6 | 30.78% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 2025-06-20 | 7.65 | 7.00 | 8.70 | +0.25 | +3.38% | 3 | 106 | 26.72% |
| COST260116P00505000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 13.35 | 11.80 | 12.60 | 0.00 | - | 4 | 36 | 24.36% |
