Marchés français ouverture 3 h 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0727 -0,0006 (-0,05 %) HANG SENG
17 601,42 +316,88 (+1,83 %) Bitcoin EUR
60 094,25 +161,73 (+0,27 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 167.09 | 178.00 | 185.15 | 0.00 | - | 1 | 0 | 128.66% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 177.45 | 179.10 | 186.55 | +7.04 | +4.13% | 1 | 3 | 61.30% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 65.48% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 190.00 | 198.50 | 0.00 | - | 1 | 15 | 47.26% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 183.00 | 194.00 | 201.75 | 0.00 | - | 2 | 3 | 46.28% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 35.96% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 198.69 | 202.10 | 209.60 | 0.00 | - | 3 | 9 | 42.91% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 38.34% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 234.95 | 241.00 | 0.00 | - | 40 | 32 | 40.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.57 | 0.00 | - | 5 | 15 | 64.40% |
| COST240621P00540000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.55 | 0.41 | 1.05 | +0.01 | +1.85% | 1,260 | 1,222 | 38.65% |
| COST240719P00540000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 1.08 | 0.48 | 1.52 | 0.00 | - | 1 | 65 | 33.78% |
| COST240920P00540000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 2.79 | 1.82 | 2.27 | 0.00 | - | 1 | 22 | 27.66% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 3.00 | 3.25 | 0.00 | - | 2 | 10 | 27.36% |
| COST241220P00540000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 5.50 | 4.60 | 5.30 | 0.00 | - | 2 | 7 | 26.36% |
| COST250117P00540000 | 2024-04-11 3:11PM EDT | 2025-01-17 | 5.25 | 5.60 | 5.95 | 0.00 | - | 2 | 131 | 25.70% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 24.06% |
| COST260116P00540000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 16.20 | 15.90 | 17.90 | -0.40 | -2.41% | 1 | 41 | 23.52% |
