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
56 413,29 -2 127,81 (-3,63 %)
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:515.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00515000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 212.11 | 268.35 | 276.30 | 0.00 | - | 1 | 1 | 116.21% |
| COST240621C00515000 | 2024-04-29 10:24AM EDT | 2024-06-21 | 214.95 | 271.00 | 278.35 | 0.00 | - | 1 | 328 | 71.46% |
| COST240719C00515000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 228.01 | 273.25 | 281.25 | 0.00 | - | 3 | 7 | 64.06% |
| COST240920C00515000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 219.63 | 277.60 | 285.55 | 0.00 | - | 10 | 10 | 54.06% |
| COST250117C00515000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 215.72 | 287.50 | 295.20 | 0.00 | - | 2 | 212 | 51.69% |
| COST250620C00515000 | 2024-05-07 11:26AM EDT | 2025-06-20 | 287.50 | 300.00 | 308.95 | 0.00 | - | 10 | 17 | 48.65% |
| COST260116C00515000 | 2024-03-26 11:22AM EDT | 2026-01-16 | 266.86 | 249.20 | 257.00 | 0.00 | - | 1 | 4 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00515000 | 2024-05-10 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1 | 9 | 87.50% |
| COST240621P00515000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.60 | 0.00 | - | 15 | 393 | 52.00% |
| COST240719P00515000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.71 | 0.00 | 2.56 | 0.00 | - | 1 | 10 | 55.69% |
| COST240920P00515000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.33 | 0.38 | 0.66 | 0.00 | - | 1 | 33 | 32.40% |
| COST241220P00515000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 4.86 | 1.74 | 2.00 | 0.00 | - | 10 | 54 | 29.75% |
| COST250117P00515000 | 2024-05-06 11:12AM EDT | 2025-01-17 | 3.22 | 2.08 | 2.37 | 0.00 | - | 5 | 390 | 28.93% |
| COST250620P00515000 | 2024-05-08 1:23PM EDT | 2025-06-20 | 7.50 | 2.71 | 6.80 | 0.00 | - | 5 | 79 | 28.52% |
| COST260116P00515000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 13.65 | 6.75 | 11.20 | 0.00 | - | 1 | 110 | 26.39% |
