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
58 550,67 +3 391,45 (+6,15 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00700000 | 2024-05-02 10:47AM EDT | 2024-05-10 | 29.55 | 42.15 | 48.45 | 0.00 | - | 9 | 107 | 47.48% |
| COST240517C00700000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 47.00 | 43.15 | 49.90 | +10.86 | +30.05% | 22 | 307 | 37.35% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 40.17 | 45.15 | 51.75 | +5.12 | +14.61% | 2 | 12 | 34.14% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 36.25 | 50.55 | 53.75 | 0.00 | - | 5 | 71 | 32.79% |
| COST240621C00700000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 57.00 | 55.05 | 59.15 | +18.18 | +46.83% | 49 | 250 | 30.92% |
| COST240719C00700000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 64.00 | 61.80 | 63.80 | +9.42 | +17.26% | 16 | 197 | 28.65% |
| COST240920C00700000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 75.53 | 72.20 | 77.75 | +8.48 | +12.65% | 1 | 253 | 29.71% |
| COST241018C00700000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 69.30 | 78.85 | 83.05 | 0.00 | - | 2 | 12 | 29.99% |
| COST241220C00700000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 85.23 | 89.70 | 94.55 | 0.00 | - | 1 | 81 | 30.82% |
| COST250117C00700000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 94.15 | 94.65 | 100.45 | +8.80 | +10.31% | 4 | 277 | 31.62% |
| COST250321C00700000 | 2024-05-03 10:51AM EDT | 2025-03-21 | 102.50 | 103.55 | 109.30 | +10.52 | +11.44% | 1 | 24 | 31.74% |
| COST250620C00700000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 104.00 | 116.25 | 121.20 | 0.00 | - | 1 | 210 | 32.04% |
| COST260116C00700000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 145.00 | 141.05 | 147.40 | +11.00 | +8.21% | 1 | 58 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00700000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.18 | -0.50 | -73.53% | 364 | 1,610 | 21.83% |
| COST240517P00700000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.88 | 0.79 | 0.99 | -1.22 | -58.10% | 330 | 1,714 | 21.40% |
| COST240524P00700000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.63 | 1.41 | 1.92 | -1.90 | -53.82% | 79 | 201 | 20.73% |
| COST240531P00700000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.20 | 5.05 | 5.80 | -3.00 | -36.59% | 70 | 61 | 26.06% |
| COST240607P00700000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 6.17 | 6.05 | 6.60 | -2.93 | -32.20% | 35 | 11 | 24.57% |
| COST240621P00700000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.10 | 7.75 | 8.35 | -2.81 | -25.76% | 126 | 683 | 22.98% |
| COST240719P00700000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 11.35 | 10.60 | 11.20 | -2.43 | -17.63% | 16 | 436 | 21.04% |
| COST240920P00700000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 16.56 | 16.55 | 17.50 | -3.64 | -18.02% | 7 | 191 | 19.75% |
| COST241018P00700000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 21.00 | 20.05 | 21.00 | -4.46 | -17.52% | 22 | 129 | 20.03% |
| COST241220P00700000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 32.85 | 26.55 | 27.40 | 0.00 | - | 5 | 61 | 20.14% |
| COST250117P00700000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 28.10 | 27.65 | 29.35 | -4.10 | -12.73% | 13 | 391 | 19.88% |
| COST250321P00700000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 44.90 | 32.70 | 34.20 | 0.00 | - | 3 | 27 | 19.75% |
| COST250620P00700000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 46.00 | 38.15 | 40.60 | 0.00 | - | 2 | 73 | 19.64% |
| COST260116P00700000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 49.98 | 48.75 | 52.00 | -3.37 | -6.32% | 2 | 180 | 19.16% |
