La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 286,09 +200,29 (+0,53 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 812,01 -748,34 (-1,24 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00550000 | 2024-04-26 11:39AM EDT | 2024-04-26 | 178.16 | 175.00 | 183.40 | +22.12 | +14.18% | 1 | 1 | 244.82% |
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 161.77 | 176.45 | 183.20 | 0.00 | - | - | 1 | 72.95% |
| COST240517C00550000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 180.06 | 177.15 | 193.00 | +0.06 | +0.03% | 1 | 6 | 88.40% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 180.85 | 188.00 | 0.00 | - | 2 | 4 | 53.36% |
| COST240719C00550000 | 2024-04-12 9:59AM EDT | 2024-07-19 | 189.97 | 183.15 | 190.90 | 0.00 | - | 1 | 6 | 54.56% |
| COST240920C00550000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 187.01 | 189.00 | 196.90 | 0.00 | - | 5 | 24 | 47.53% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00550000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 181.25% |
| COST240517P00550000 | 2024-04-23 1:26PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.25 | 0.00 | - | 35 | 94 | 49.07% |
| COST240621P00550000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 0.71 | 0.47 | 0.67 | 0.00 | - | 2 | 31 | 34.96% |
| COST240719P00550000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 1.13 | 0.85 | 1.08 | 0.00 | - | 1 | 77 | 30.92% |
| COST240920P00550000 | 2024-04-22 2:00PM EDT | 2024-09-20 | 2.69 | 2.01 | 2.32 | 0.00 | - | 1 | 296 | 27.03% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 7.90 | 8.40 | 0.00 | - | 1 | 10 | 24.77% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
