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
56 488,69 -1 838,30 (-3,15 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 0.00% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 272.80 | 280.70 | 0.00 | - | 1 | 5 | 53.35% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 235.30 | 242.05 | 0.00 | - | 3 | 3 | 0.00% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 241.35 | 249.65 | 0.00 | - | 1 | 6 | 0.00% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.94 | 0.00 | - | 8 | 10 | 132.08% |
| COST240531P00520000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | -0.20 | -83.33% | 9 | 10 | 56.25% |
| COST240621P00520000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.46 | 0.00 | 2.28 | 0.00 | - | 14 | 223 | 61.28% |
| COST240719P00520000 | 2024-05-01 12:47PM EDT | 2024-07-19 | 0.71 | 0.00 | 1.66 | 0.00 | - | 1 | 11 | 50.49% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 0.41 | 0.70 | 0.00 | - | 2 | 52 | 32.01% |
| COST241018P00520000 | 2024-05-07 3:16PM EDT | 2024-10-18 | 1.31 | 0.90 | 1.10 | 0.00 | - | 8 | 4 | 31.12% |
| COST241220P00520000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 2.67 | 1.86 | 2.12 | 0.00 | - | 1 | 13 | 29.47% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 2.24 | 2.51 | 0.00 | - | 1 | 33 | 28.68% |
| COST250620P00520000 | 2024-05-10 12:19PM EDT | 2025-06-20 | 5.70 | 1.30 | 10.95 | -2.50 | -30.49% | 2 | 162 | 31.72% |
| COST260116P00520000 | 2024-05-10 3:20PM EDT | 2026-01-16 | 10.70 | 8.60 | 11.00 | -3.90 | -26.71% | 1 | 90 | 25.78% |
