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
58 697,09 +3 544,69 (+6,43 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 112.85 | 118.95 | 0.00 | - | 6 | 15 | 55.25% |
| COST240621C00630000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 84.53 | 117.70 | 123.95 | 0.00 | - | 4 | 6 | 46.31% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 101.87 | 121.45 | 127.50 | 0.00 | - | 1 | 35 | 41.30% |
| COST240920C00630000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 113.45 | 127.30 | 135.90 | 0.00 | - | 2 | 86 | 37.46% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 134.30 | 139.10 | 0.00 | - | 1 | 3 | 36.40% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 154.55 | 160.70 | 0.00 | - | 1 | 6 | 36.31% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 2024-05-10 | 0.58 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 74.51% |
| COST240517P00630000 | 2024-05-02 1:33PM EDT | 2024-05-17 | 0.20 | 0.10 | 2.66 | 0.00 | - | 14 | 165 | 51.12% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 0.44 | 0.08 | 0.32 | 0.00 | - | 1 | 24 | 32.57% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 1.58 | 0.61 | 0.96 | 0.00 | - | 5 | 13 | 33.72% |
| COST240621P00630000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 1.51 | 1.44 | 1.60 | -0.57 | -27.40% | 7 | 424 | 28.16% |
| COST240719P00630000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 2.49 | 2.31 | 2.76 | -1.31 | -34.47% | 3 | 50 | 25.38% |
| COST240920P00630000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 5.71 | 5.40 | 5.75 | -1.41 | -19.80% | 2 | 49 | 22.89% |
| COST241018P00630000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 8.50 | 3.60 | 7.95 | -1.25 | -12.82% | 1 | 113 | 23.11% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| COST250321P00630000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 20.07 | 16.10 | 17.10 | 0.00 | - | 2 | 24 | 22.16% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
