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
39 497,87 +110,11 (+0,28 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 374,50 +34,20 (+1,46 %) Bitcoin EUR
56 433,46 -1 398,29 (-2,42 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Prix d’exercice:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00565000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 162.28 | 216.10 | 222.30 | 0.00 | - | 1 | 12 | 137.77% |
| COST240621C00565000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 156.63 | 219.05 | 225.70 | 0.00 | - | 1 | 100 | 59.70% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 0.00% |
| COST240920C00565000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 165.63 | 226.00 | 234.30 | 0.00 | - | 1 | 33 | 50.95% |
| COST241220C00565000 | 2024-04-30 10:17AM EDT | 2024-12-20 | 183.72 | 235.00 | 243.50 | 0.00 | - | 2 | 16 | 46.51% |
| COST250117C00565000 | 2024-05-08 2:30PM EDT | 2025-01-17 | 225.22 | 239.45 | 245.70 | 0.00 | - | 1 | 212 | 45.36% |
| COST250620C00565000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 224.52 | 253.10 | 261.00 | 0.00 | - | 1 | 15 | 43.36% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 205.91 | 271.10 | 278.80 | 0.00 | - | 1 | 35 | 41.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00565000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 73.05% |
| COST240621P00565000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 0.23 | 0.01 | 0.50 | -0.21 | -47.73% | 2 | 329 | 43.63% |
| COST240719P00565000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 0.50 | 0.18 | 1.46 | 0.00 | - | 1 | 45 | 40.09% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 31.54% |
| COST241220P00565000 | 2024-05-07 3:41PM EDT | 2024-12-20 | 4.35 | 3.40 | 3.75 | 0.00 | - | 10 | 5 | 27.08% |
| COST250117P00565000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 4.07 | 3.95 | 4.20 | -1.06 | -20.11% | 9 | 298 | 26.19% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 9.45 | 10.25 | 0.00 | - | 1 | 5 | 29.46% |
| COST250620P00565000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 10.50 | 8.80 | 12.75 | 0.00 | - | 2 | 50 | 27.72% |
| COST260116P00565000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 15.30 | 14.90 | 16.10 | -0.97 | -5.96% | 2 | 18 | 24.27% |
