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
58 488,01 +3 524,68 (+6,41 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00650000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 92.62 | 92.50 | 98.95 | +15.60 | +20.25% | 7 | 44 | 59.86% |
| COST240524C00650000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 85.80 | 93.70 | 100.05 | 0.00 | - | 20 | 62 | 51.96% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 76.00 | 93.60 | 101.55 | 0.00 | - | 3 | 66 | 48.37% |
| COST240621C00650000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 91.00 | 98.40 | 104.75 | 0.00 | - | 2 | 9 | 41.50% |
| COST240719C00650000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 106.25 | 103.00 | 108.95 | +9.85 | +10.22% | 4 | 99 | 37.77% |
| COST240920C00650000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 95.75 | 112.05 | 117.05 | 0.00 | - | 1 | 78 | 34.07% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 16.29% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 123.90 | 138.40 | 144.65 | 0.00 | - | 1 | 4 | 34.66% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00650000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 43 | 125 | 37.99% |
| COST240517P00650000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.22 | -0.20 | -58.82% | 31 | 533 | 31.54% |
| COST240524P00650000 | 2024-05-03 12:00PM EDT | 2024-05-24 | 0.33 | 0.19 | 0.39 | -0.47 | -58.75% | 2 | 80 | 28.03% |
| COST240531P00650000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 1.25 | 1.12 | 1.35 | -0.82 | -39.61% | 46 | 29 | 30.40% |
| COST240607P00650000 | 2024-04-30 10:31AM EDT | 2024-06-07 | 3.10 | 1.34 | 1.84 | 0.00 | - | 5 | 14 | 29.08% |
| COST240621P00650000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.28 | 2.09 | 2.47 | -1.07 | -31.94% | 41 | 599 | 26.34% |
| COST240719P00650000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 4.50 | 3.55 | 4.00 | -0.99 | -18.03% | 30 | 150 | 23.86% |
| COST240920P00650000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 10.90 | 7.50 | 7.95 | 0.00 | - | 2 | 116 | 21.93% |
| COST241018P00650000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 9.90 | 9.65 | 10.55 | -1.95 | -16.46% | 2 | 148 | 22.18% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 20.48 | 19.20 | 21.05 | -4.67 | -18.57% | 1 | 89 | 21.48% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
