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
59 083,60 +1 834,36 (+3,20 %)
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:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00705000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 25.50 | 37.20 | 43.45 | 0.00 | - | 10 | 71 | 43.87% |
| COST240517C00705000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 40.60 | 38.60 | 46.05 | +7.83 | +23.89% | 10 | 145 | 37.38% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 41.69 | 42.20 | 44.40 | +14.42 | +52.88% | 3 | 5 | 27.30% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 46.10 | 49.70 | 0.00 | - | 15 | 21 | 32.12% |
| COST240607C00705000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 46.73 | 48.45 | 51.45 | +11.63 | +33.13% | 1 | 2 | 31.05% |
| COST240621C00705000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 43.84 | 52.10 | 53.80 | 0.00 | - | 2 | 200 | 28.80% |
| COST240719C00705000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 61.50 | 56.90 | 60.60 | +14.25 | +30.16% | 1 | 88 | 28.67% |
| COST240920C00705000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 70.70 | 69.65 | 73.25 | +10.55 | +17.54% | 1 | 105 | 28.80% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 75.85 | 78.35 | 0.00 | - | 1 | 14 | 29.01% |
| COST241220C00705000 | 2024-05-02 2:13PM EDT | 2024-12-20 | 85.70 | 86.90 | 90.85 | +4.75 | +5.87% | 5 | 59 | 30.38% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 90.15 | 96.80 | 0.00 | - | 10 | 330 | 31.21% |
| COST250321C00705000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 95.25 | 100.60 | 105.10 | 0.00 | - | 2 | 3 | 31.13% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 112.65 | 119.35 | 0.00 | - | 1 | 25 | 32.25% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 138.00 | 144.60 | 0.00 | - | 46 | 56 | 33.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00705000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.25 | 0.19 | 0.29 | -0.73 | -74.49% | 135 | 137 | 21.31% |
| COST240517P00705000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.00 | 1.03 | 1.28 | -1.82 | -64.54% | 279 | 605 | 20.75% |
| COST240524P00705000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 2.14 | 2.02 | 2.42 | -2.47 | -53.58% | 227 | 56 | 20.34% |
| COST240531P00705000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.74 | 5.95 | 6.65 | -3.59 | -38.48% | 90 | 83 | 25.61% |
| COST240607P00705000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 7.95 | 7.00 | 7.65 | -2.78 | -25.91% | 5 | 57 | 24.37% |
| COST240621P00705000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 9.02 | 8.80 | 9.30 | -3.18 | -26.07% | 17 | 390 | 22.56% |
| COST240719P00705000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 12.89 | 11.75 | 12.45 | -2.11 | -14.07% | 1 | 356 | 20.85% |
| COST240920P00705000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 19.15 | 17.95 | 18.80 | -6.15 | -24.31% | 10 | 113 | 19.49% |
| COST241018P00705000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 23.35 | 21.50 | 22.50 | -5.60 | -19.34% | 11 | 104 | 19.86% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 28.10 | 29.00 | 0.00 | - | 1 | 5 | 19.97% |
| COST250117P00705000 | 2024-05-03 12:05PM EDT | 2025-01-17 | 30.98 | 29.25 | 30.70 | -5.47 | -15.01% | 2 | 546 | 19.61% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 34.45 | 35.90 | 0.00 | - | 2 | 3 | 19.60% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 40.20 | 43.10 | 0.00 | - | 1 | 10 | 19.76% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 50.00 | 54.30 | 0.00 | - | 1 | 63 | 19.16% |
