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
59 411,82 +1 887,16 (+3,28 %)
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:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 86.85 | 93.30 | 0.00 | - | 30 | 6 | 56.32% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 63.50 | 88.05 | 94.20 | 0.00 | - | 2 | 12 | 58.27% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 89.00 | 95.10 | 0.00 | - | 1 | 1 | 50.01% |
| COST240531C00655000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 83.20 | 88.85 | 96.95 | 0.00 | - | 11 | 79 | 47.33% |
| COST240621C00655000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 89.33 | 94.05 | 100.15 | +8.21 | +10.12% | 1 | 362 | 40.54% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 97.85 | 103.65 | +33.01 | +48.98% | 10 | 40 | 36.15% |
| COST240920C00655000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 80.00 | 108.40 | 113.15 | 0.00 | - | 4 | 83 | 33.78% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 122.90 | 126.95 | 0.00 | - | 10 | 27 | 33.55% |
| COST250117C00655000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 131.70 | 125.60 | 131.75 | +18.20 | +16.04% | 2 | 111 | 33.98% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 146.05 | 153.00 | 0.00 | - | 24 | 26 | 34.75% |
| COST260116C00655000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 156.00 | 170.00 | 177.30 | 0.00 | - | 2 | 52 | 35.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00655000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | 0.00 | - | 48 | 80 | 38.28% |
| COST240517P00655000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.16 | 0.12 | 0.24 | -0.21 | -56.76% | 24 | 486 | 30.37% |
| COST240524P00655000 | 2024-05-03 12:43PM EDT | 2024-05-24 | 0.54 | 0.23 | 0.46 | -0.48 | -47.06% | 1 | 52 | 27.39% |
| COST240531P00655000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 1.55 | 1.34 | 1.65 | -0.98 | -38.74% | 17 | 24 | 30.29% |
| COST240621P00655000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 2.55 | 2.38 | 2.77 | -1.30 | -33.77% | 13 | 709 | 25.93% |
| COST240719P00655000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 4.59 | 3.95 | 4.45 | -2.85 | -38.31% | 1 | 122 | 23.57% |
| COST240920P00655000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 11.35 | 8.15 | 8.65 | 0.00 | - | 1 | 79 | 21.73% |
| COST241018P00655000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 12.60 | 10.45 | 11.20 | 0.00 | - | 2 | 41 | 21.87% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 15.05 | 16.35 | 0.00 | - | 2 | 72 | 21.84% |
| COST250117P00655000 | 2024-05-02 1:32PM EDT | 2025-01-17 | 18.10 | 17.00 | 17.70 | -1.90 | -9.50% | 1 | 107 | 21.38% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 20.90 | 22.10 | 0.00 | - | 50 | 86 | 21.29% |
| COST250620P00655000 | 2024-05-03 1:25PM EDT | 2025-06-20 | 27.00 | 25.90 | 29.10 | -1.95 | -6.74% | 2 | 12 | 21.64% |
| COST260116P00655000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 40.95 | 35.45 | 37.75 | 0.00 | - | 7 | 27 | 20.36% |
