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
58 704,94 +3 532,60 (+6,40 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 102.15 | 108.15 | 0.00 | - | 14 | 14 | 65.33% |
| COST240517C00640000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 107.14 | 103.10 | 108.95 | +24.34 | +29.40% | 1 | 18 | 51.76% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 102.80 | 110.15 | 0.00 | - | 1 | 1 | 56.40% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 103.25 | 111.35 | 0.00 | - | - | 1 | 51.68% |
| COST240621C00640000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 91.24 | 107.90 | 114.20 | 0.00 | - | 1 | 8 | 43.70% |
| COST240719C00640000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 97.95 | 112.30 | 118.20 | 0.00 | - | 1 | 84 | 39.54% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 121.20 | 127.00 | 0.00 | - | 1 | 217 | 36.17% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 28.10% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 123.15 | 138.55 | 145.05 | 0.00 | - | 10 | 41 | 35.86% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 146.25 | 152.65 | 0.00 | - | 1 | 4 | 35.49% |
| COST250620C00640000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 162.00 | 156.90 | 163.20 | +13.90 | +9.39% | 1 | 10 | 35.34% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 180.00 | 187.50 | 0.00 | - | 6 | 82 | 36.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.10 | 0.00 | - | 11 | 69 | 44.43% |
| COST240517P00640000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 0.13 | 0.07 | 0.22 | -0.12 | -48.00% | 7 | 153 | 34.69% |
| COST240524P00640000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.27 | 0.13 | 0.32 | -0.20 | -42.55% | 2 | 69 | 29.88% |
| COST240531P00640000 | 2024-05-03 1:58PM EDT | 2024-05-31 | 1.05 | 0.81 | 1.12 | -1.07 | -50.47% | 6 | 32 | 31.97% |
| COST240621P00640000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 1.87 | 1.77 | 1.97 | -0.95 | -33.69% | 30 | 246 | 27.20% |
| COST240719P00640000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.25 | 3.00 | 3.30 | -1.55 | -32.29% | 5 | 292 | 24.57% |
| COST240920P00640000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 6.80 | 6.40 | 6.80 | -1.09 | -13.81% | 6 | 90 | 22.44% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 8.35 | 9.10 | 0.00 | - | 29 | 139 | 22.59% |
| COST241220P00640000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 13.65 | 13.05 | 13.75 | -2.25 | -14.15% | 8 | 162 | 22.48% |
| COST250117P00640000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 14.30 | 14.95 | 0.00 | - | 2 | 64 | 21.97% |
| COST250321P00640000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 23.18 | 17.60 | 19.05 | 0.00 | - | 5 | 101 | 21.85% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 23.91% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 37.60 | 31.45 | 35.15 | 0.00 | - | 1 | 9 | 21.22% |
