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
58 946,43 +1 488,02 (+2,59 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 122.45 | 128.90 | 0.00 | - | 1 | 23 | 57.98% |
| COST240621C00620000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 110.10 | 127.00 | 133.40 | 0.00 | - | 2 | 84 | 48.39% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 131.00 | 136.95 | 0.00 | - | 1 | 86 | 43.19% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 136.60 | 144.55 | 0.00 | - | 2 | 31 | 38.49% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 141.00 | 148.65 | 0.00 | - | 1 | 17 | 38.08% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 19.96% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 155.15 | 160.50 | 0.00 | - | 1 | 41 | 37.10% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 162.40 | 167.85 | 0.00 | - | 1 | 3 | 36.69% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 172.65 | 179.65 | 0.00 | - | 1 | 5 | 37.10% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 28.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00620000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.28 | -0.09 | -75.00% | 2 | 39 | 54.79% |
| COST240517P00620000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.16 | 0.06 | 0.46 | -0.04 | -20.00% | 22 | 112 | 45.56% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.38 | 0.13 | 4.00 | 0.00 | - | 12 | 32 | 57.24% |
| COST240531P00620000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 0.65 | 0.48 | 0.78 | -0.59 | -47.58% | 2 | 24 | 35.11% |
| COST240607P00620000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 0.79 | 0.47 | 1.14 | -0.46 | -36.80% | 1 | 16 | 33.61% |
| COST240621P00620000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 1.51 | 1.16 | 1.32 | -0.30 | -16.57% | 1 | 74 | 29.21% |
| COST240719P00620000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 2.05 | 1.87 | 2.23 | -0.99 | -32.57% | 24 | 79 | 25.98% |
| COST240920P00620000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 4.75 | 4.60 | 4.90 | -1.29 | -21.36% | 20 | 74 | 23.41% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 6.45 | 6.90 | 0.00 | - | 1 | 152 | 23.60% |
| COST241220P00620000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 10.15 | 10.25 | 10.80 | -2.50 | -19.76% | 27 | 32 | 23.30% |
| COST250117P00620000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 11.55 | 11.30 | 14.85 | -3.05 | -20.89% | 1 | 99 | 24.75% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 13.95 | 15.60 | 0.00 | - | 1 | 11 | 22.63% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 18.20 | 21.65 | 0.00 | - | 3 | 153 | 22.89% |
| COST260116P00620000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 32.10 | 26.85 | 30.25 | 0.00 | - | 2 | 11 | 21.76% |
