La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 884,92 +109,54 (+0,29 %) EUR/USD
1,0646 0,0000 (-0,00 %) Gold future
2 404,90 +6,90 (+0,29 %) Bitcoin EUR
59 751,14 -188,62 (-0,31 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00525000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 187.00 | 176.35 | 182.30 | 0.00 | - | 11 | 448 | 316.60% |
| COST240517C00525000 | 2024-04-02 11:23AM EDT | 2024-05-17 | 190.63 | 176.65 | 183.55 | 0.00 | - | 1 | 3 | 63.53% |
| COST240621C00525000 | 2024-04-11 3:51PM EDT | 2024-06-21 | 212.00 | 181.35 | 186.90 | 0.00 | - | 1 | 136 | 54.03% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 34.50% |
| COST240920C00525000 | 2024-03-08 12:08PM EDT | 2024-09-20 | 225.00 | 198.40 | 206.65 | 0.00 | - | 1 | 4 | 54.52% |
| COST250117C00525000 | 2024-04-03 12:25PM EDT | 2025-01-17 | 199.75 | 199.65 | 206.35 | 0.00 | - | 1 | 129 | 43.54% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 52.34% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 49.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00525000 | 2024-04-08 11:58AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 1,141 | 179.69% |
| COST240517P00525000 | 2024-03-11 1:23PM EDT | 2024-05-17 | 0.34 | 0.04 | 3.90 | 0.00 | - | 1 | 9 | 61.28% |
| COST240621P00525000 | 2024-04-17 9:57AM EDT | 2024-06-21 | 0.60 | 0.62 | 0.79 | 0.00 | - | 2 | 310 | 35.11% |
| COST240719P00525000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 0.79 | 1.09 | 1.27 | 0.00 | - | 1 | 44 | 31.70% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 2.37 | 2.57 | 0.00 | - | 1 | 38 | 27.98% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 25.75% |
| COST250117P00525000 | 2024-04-15 2:57PM EDT | 2025-01-17 | 5.45 | 5.90 | 6.20 | 0.00 | - | 4 | 168 | 25.92% |
| COST250321P00525000 | 2024-04-09 1:21PM EDT | 2025-03-21 | 6.90 | 7.90 | 8.55 | 0.00 | - | 2 | 5 | 25.57% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 10.45 | 11.30 | 0.00 | - | 1 | 111 | 24.71% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 2026-01-16 | 15.81 | 15.75 | 16.70 | +0.21 | +1.35% | 2 | 28 | 23.10% |
