La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 057,56 +1 841,79 (+3,22 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 2024-05-17 | 127.48 | 142.75 | 148.85 | 0.00 | - | 1 | 14 | 67.30% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 143.00 | 149.65 | 0.00 | - | 1 | 3 | 57.85% |
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 110.11 | 142.45 | 150.65 | 0.00 | - | 12 | 12 | 51.09% |
| COST240621C00600000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 133.39 | 146.55 | 152.80 | 0.00 | - | 1 | 38 | 53.27% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 150.10 | 156.00 | 0.00 | - | 1 | 11 | 47.03% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 155.80 | 162.90 | 0.00 | - | 1 | 116 | 41.26% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 159.75 | 166.60 | 0.00 | - | 1 | 18 | 40.54% |
| COST241220C00600000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 154.82 | 166.90 | 174.35 | 0.00 | - | 1 | 15 | 39.39% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 167.40 | 170.80 | 178.00 | +20.42 | +13.89% | 1 | 36 | 39.26% |
| COST250321C00600000 | 2024-04-29 1:35PM EDT | 2025-03-21 | 164.00 | 178.40 | 185.00 | 0.00 | - | 1 | 4 | 38.65% |
| COST250620C00600000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 189.00 | 188.55 | 195.00 | +5.55 | +3.03% | 2 | 16 | 38.32% |
| COST260116C00600000 | 2024-05-02 2:53PM EDT | 2026-01-16 | 204.00 | 208.10 | 216.45 | 0.00 | - | 1 | 29 | 38.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00600000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.06 | 0.00 | 1.96 | 0.00 | - | 30 | 39 | 83.98% |
| COST240517P00600000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.60 | -0.12 | -54.55% | 4 | 282 | 54.76% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.21 | 0.05 | 0.18 | 0.00 | - | 9 | 87 | 37.79% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 2024-05-31 | 0.52 | 0.26 | 0.49 | -0.21 | -28.77% | 2 | 13 | 37.53% |
| COST240621P00600000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 0.83 | 0.78 | 0.95 | -0.33 | -28.45% | 6 | 631 | 31.57% |
| COST240719P00600000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 1.65 | 1.41 | 1.59 | -0.39 | -19.12% | 40 | 139 | 27.70% |
| COST240920P00600000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 4.60 | 3.10 | 3.65 | 0.00 | - | 1 | 143 | 24.63% |
| COST241018P00600000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 5.85 | 3.40 | 5.30 | 0.00 | - | 1 | 75 | 24.74% |
| COST241220P00600000 | 2024-05-03 12:18PM EDT | 2024-12-20 | 8.60 | 8.05 | 8.55 | -1.45 | -14.43% | 4 | 87 | 24.24% |
| COST250117P00600000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 9.00 | 8.95 | 9.40 | -1.57 | -14.85% | 9 | 399 | 23.59% |
| COST250321P00600000 | 2024-05-02 2:07PM EDT | 2025-03-21 | 13.65 | 11.55 | 12.65 | 0.00 | - | 5 | 112 | 23.37% |
| COST250620P00600000 | 2024-05-03 3:05PM EDT | 2025-06-20 | 16.05 | 15.65 | 18.60 | -2.50 | -13.48% | 5 | 337 | 23.84% |
| COST260116P00600000 | 2024-05-02 10:41AM EDT | 2026-01-16 | 26.50 | 23.20 | 25.70 | 0.00 | - | 2 | 79 | 22.23% |
