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
58 686,26 +3 368,27 (+6,09 %)
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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 83.50 | 108.00 | 113.95 | 0.00 | - | 1 | 23 | 53.59% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 89.80 | 108.05 | 116.25 | 0.00 | - | - | 1 | 53.31% |
| COST240621C00635000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 97.41 | 113.25 | 118.90 | 0.00 | - | 1 | 419 | 44.73% |
| COST240719C00635000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 106.07 | 117.00 | 122.85 | 0.00 | - | 1 | 36 | 40.43% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 125.50 | 130.75 | 0.00 | - | 2 | 38 | 36.29% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 130.30 | 134.70 | 0.00 | - | - | 1 | 35.81% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 139.10 | 143.45 | 0.00 | - | 1 | 12 | 35.40% |
| COST250117C00635000 | 2024-04-29 10:59AM EDT | 2025-01-17 | 127.30 | 142.80 | 149.05 | 0.00 | - | 2 | 578 | 36.26% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 150.15 | 156.45 | 0.00 | - | 1 | 2 | 35.81% |
| COST250620C00635000 | 2024-05-03 2:23PM EDT | 2025-06-20 | 163.10 | 162.00 | 167.85 | +8.10 | +5.23% | 1 | 22 | 35.99% |
| COST260116C00635000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 178.00 | 182.00 | 190.85 | 0.00 | - | 2 | 139 | 36.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 48.83% |
| COST240517P00635000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 0.20 | 0.06 | 0.25 | -0.02 | -9.09% | 1 | 105 | 36.91% |
| COST240524P00635000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.43 | 0.10 | 0.29 | 0.00 | - | 3 | 34 | 30.76% |
| COST240531P00635000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 1.94 | 0.70 | 1.10 | 0.00 | - | 1 | 4 | 33.23% |
| COST240621P00635000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 1.69 | 1.57 | 1.76 | -1.04 | -38.10% | 4 | 316 | 27.63% |
| COST240719P00635000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 2.74 | 2.74 | 3.00 | -1.61 | -37.01% | 6 | 55 | 24.94% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 5.85 | 6.25 | 0.00 | - | 5 | 43 | 22.66% |
| COST241018P00635000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 10.50 | 7.80 | 8.50 | 0.00 | - | 1 | 17 | 22.84% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 12.30 | 12.90 | 0.00 | - | 2 | 18 | 22.65% |
| COST250117P00635000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 14.00 | 13.45 | 14.05 | -2.00 | -12.50% | 3 | 611 | 22.12% |
| COST250321P00635000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 21.00 | 16.85 | 18.15 | 0.00 | - | 5 | 86 | 22.05% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 21.50 | 23.40 | 0.00 | - | 9 | 41 | 21.82% |
| COST260116P00635000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 34.92 | 28.55 | 34.30 | 0.00 | - | 5 | 322 | 21.49% |
