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
59 111,87 +1 498,45 (+2,60 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00610000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 113.35 | 132.45 | 138.85 | 0.00 | - | 1 | 4 | 61.99% |
| COST240621C00610000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 110.00 | 136.15 | 143.10 | 0.00 | - | 2 | 2 | 50.84% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 106.80 | 139.00 | 146.45 | 0.00 | - | 2 | 23 | 45.10% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 145.70 | 153.85 | 0.00 | - | 4 | 26 | 40.00% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 149.65 | 157.55 | 0.00 | - | 1 | 3 | 39.27% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 166.60 | 170.35 | 176.75 | +23.10 | +16.10% | 1 | 3 | 37.83% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00610000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 3.20 | -0.42 | -97.67% | 10 | 10 | 86.11% |
| COST240517P00610000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.44 | 0.00 | - | 1 | 77 | 48.73% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 0.32 | 0.06 | 1.50 | 0.00 | - | 28 | 18 | 49.08% |
| COST240531P00610000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.60 | 0.35 | 0.66 | -0.35 | -36.84% | 1 | 6 | 36.71% |
| COST240621P00610000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 1.65 | 0.95 | 1.11 | 0.00 | - | 2 | 50 | 30.35% |
| COST240719P00610000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.86 | 1.70 | 1.89 | -0.69 | -27.06% | 15 | 57 | 26.86% |
| COST240920P00610000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 4.05 | 2.90 | 4.25 | -1.56 | -27.81% | 3 | 125 | 24.05% |
| COST241018P00610000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 5.80 | 5.55 | 6.00 | -0.95 | -14.07% | 1 | 35 | 24.11% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 13.60 | 17.05 | 0.00 | - | 2 | 31 | 24.76% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
