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
39 471,04 +83,28 (+0,21 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 375,40 +35,10 (+1,50 %) Bitcoin EUR
56 001,07 -1 485,70 (-2,58 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Prix d’exercice:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-05-07 11:29AM EDT | 2024-05-17 | 195.56 | 205.45 | 212.00 | 0.00 | - | 1 | 2 | 74.22% |
| COST240621C00575000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 168.55 | 208.35 | 215.55 | 0.00 | - | 4 | 374 | 57.40% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 211.30 | 216.65 | 0.00 | - | 2 | 15 | 55.41% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST241220C00575000 | 2024-04-24 2:01PM EDT | 2024-12-20 | 174.04 | 226.75 | 232.10 | 0.00 | - | 4 | 7 | 44.12% |
| COST250117C00575000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 222.05 | 228.50 | 235.30 | 0.00 | - | 1 | 770 | 43.74% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00575000 | 2024-05-09 1:07PM EDT | 2025-06-20 | 241.00 | 244.00 | 252.00 | 0.00 | - | 1 | 81 | 42.55% |
| COST260116C00575000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 221.87 | 264.80 | 270.00 | 0.00 | - | 3 | 41 | 41.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 45 | 76.76% |
| COST240621P00575000 | 2024-04-25 1:34PM EDT | 2024-06-21 | 0.99 | 0.01 | 1.35 | 0.00 | - | 2 | 456 | 48.40% |
| COST240719P00575000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 0.53 | 0.38 | 0.48 | 0.00 | - | 1 | 49 | 32.09% |
| COST240920P00575000 | 2024-05-10 11:28AM EDT | 2024-09-20 | 1.30 | 1.27 | 1.41 | -0.36 | -21.69% | 4 | 44 | 27.63% |
| COST241220P00575000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 7.42 | 3.95 | 4.25 | 0.00 | - | 10 | 47 | 26.59% |
| COST250117P00575000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 4.55 | 4.50 | 4.80 | -0.45 | -9.00% | 2 | 198 | 25.80% |
| COST250321P00575000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 6.96 | 6.50 | 7.10 | 0.00 | - | 1 | 6 | 25.47% |
| COST250620P00575000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 10.90 | 9.70 | 11.00 | 0.00 | - | 4 | 211 | 25.39% |
| COST260116P00575000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 17.40 | 16.10 | 17.70 | 0.00 | - | 4 | 65 | 24.07% |
