La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0782 +0,0030 (+0,28 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 102,72 +1 055,64 (+1,85 %)
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:555.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 175.21 | 220.50 | 228.00 | 0.00 | - | 1 | 3 | 87.99% |
| COST240621C00555000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 171.23 | 223.40 | 231.00 | 0.00 | - | 1 | 94 | 60.75% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 197.00 | 205.15 | 0.00 | - | 1 | 9 | 0.00% |
| COST241220C00555000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 191.79 | 239.50 | 247.55 | 0.00 | - | 10 | 43 | 47.04% |
| COST250117C00555000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 222.11 | 242.70 | 250.50 | 0.00 | - | 2 | 240 | 46.42% |
| COST250620C00555000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 233.19 | 256.00 | 265.00 | 0.00 | - | 1 | 27 | 43.98% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 213.44 | 274.00 | 282.95 | 0.00 | - | 1 | 68 | 42.52% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 72.27% |
| COST240621P00555000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.72 | -0.54 | -76.06% | 2 | 341 | 46.85% |
| COST240719P00555000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 0.50 | 0.01 | 4.15 | 0.00 | - | 1 | 10 | 50.40% |
| COST240920P00555000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 2.55 | 0.72 | 1.15 | 0.00 | - | 1 | 25 | 28.78% |
| COST241220P00555000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 5.40 | 3.20 | 3.50 | 0.00 | - | 3 | 33 | 27.41% |
| COST250117P00555000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 3.95 | 3.70 | 4.00 | -0.65 | -14.13% | 1 | 322 | 26.62% |
| COST250321P00555000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 11.00 | 5.35 | 5.95 | 0.00 | - | 1 | 11 | 26.15% |
| COST250620P00555000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 11.20 | 8.00 | 9.20 | 0.00 | - | 2 | 157 | 25.85% |
| COST260116P00555000 | 2024-05-09 12:35PM EDT | 2026-01-16 | 14.70 | 11.25 | 18.20 | -0.95 | -6.07% | 2 | 34 | 25.97% |
