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
59 560,59 +4 641,94 (+8,45 %)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 136.80 | 143.85 | 0.00 | - | 2 | 4 | 61.52% |
| COST240621C00605000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 145.59 | 142.00 | 148.00 | +17.38 | +13.56% | 16 | 256 | 52.15% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 144.10 | 151.25 | 0.00 | - | 2 | 20 | 46.10% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 151.80 | 158.10 | 0.00 | - | 3 | 50 | 40.40% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 163.35 | 168.60 | 0.00 | - | 1 | 5 | 38.05% |
| COST250117C00605000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 167.50 | 167.50 | 173.70 | +11.50 | +7.37% | 2 | 118 | 38.77% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 174.75 | 180.85 | 0.00 | - | - | 1 | 38.23% |
| COST250620C00605000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 180.00 | 184.40 | 190.60 | +6.00 | +3.45% | 1 | 93 | 37.80% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 205.00 | 212.80 | 0.00 | - | 1 | 75 | 38.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00605000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.38 | -0.30 | -83.33% | 1 | 2 | 63.67% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.05 | 0.42 | 0.00 | - | 25 | 64 | 50.15% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.06 | 1.50 | 0.00 | - | - | 2 | 50.76% |
| COST240531P00605000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 0.69 | 0.31 | 0.65 | -0.15 | -17.86% | 1 | 17 | 37.92% |
| COST240621P00605000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.90 | 0.86 | 0.95 | -0.55 | -37.93% | 16 | 373 | 30.54% |
| COST240719P00605000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 1.64 | 1.55 | 1.76 | -0.59 | -26.46% | 1 | 54 | 27.36% |
| COST240920P00605000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 4.90 | 3.35 | 3.95 | 0.00 | - | 1 | 160 | 24.35% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 8.50 | 9.05 | 0.00 | - | 2 | 18 | 23.99% |
| COST250117P00605000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 12.10 | 9.45 | 10.05 | 0.00 | - | 1 | 576 | 23.44% |
| COST250321P00605000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 15.95 | 12.35 | 13.40 | 0.00 | - | 2 | 15 | 23.22% |
| COST250620P00605000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 18.86 | 15.60 | 17.85 | 0.00 | - | 1 | 118 | 22.86% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 28.85 | 23.35 | 25.95 | 0.00 | - | 1 | 65 | 21.80% |
