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
59 341,76 +4 440,47 (+8,09 %)
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:715.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00715000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 31.55 | 28.15 | 33.60 | +12.05 | +61.79% | 26 | 182 | 36.98% |
| COST240517C00715000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 31.95 | 30.25 | 33.70 | +9.45 | +42.00% | 35 | 387 | 26.38% |
| COST240524C00715000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 32.42 | 33.55 | 37.45 | +8.12 | +33.42% | 3 | 16 | 28.26% |
| COST240531C00715000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 34.26 | 37.60 | 42.30 | +4.01 | +13.26% | 3 | 63 | 31.35% |
| COST240607C00715000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 40.06 | 40.85 | 43.30 | +6.42 | +19.08% | 3 | 30 | 29.27% |
| COST240621C00715000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 46.72 | 44.50 | 46.80 | +9.33 | +24.95% | 4 | 353 | 28.31% |
| COST240719C00715000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 52.55 | 49.60 | 54.80 | +8.36 | +18.92% | 126 | 226 | 28.93% |
| COST240920C00715000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 65.00 | 60.25 | 65.65 | +10.55 | +19.38% | 1 | 125 | 27.70% |
| COST241018C00715000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 64.60 | 69.15 | 72.35 | +6.60 | +11.38% | 1 | 12 | 28.78% |
| COST241220C00715000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 75.73 | 80.75 | 84.20 | 0.00 | - | 2 | 35 | 29.78% |
| COST250117C00715000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 80.65 | 84.90 | 90.80 | 0.00 | - | 8 | 96 | 30.87% |
| COST250321C00715000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 78.28 | 94.30 | 99.60 | 0.00 | - | 1 | 11 | 30.97% |
| COST250620C00715000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 105.53 | 106.55 | 112.90 | +15.08 | +16.67% | 2 | 49 | 31.73% |
| COST260116C00715000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 130.25 | 132.00 | 138.20 | +3.06 | +2.41% | 2 | 47 | 32.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00715000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.49 | 0.38 | 0.62 | -1.56 | -76.10% | 241 | 285 | 19.48% |
| COST240517P00715000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 1.71 | 1.99 | 2.11 | -3.39 | -66.47% | 264 | 1,162 | 19.36% |
| COST240524P00715000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 3.36 | 3.00 | 3.75 | -3.14 | -48.31% | 271 | 101 | 19.46% |
| COST240531P00715000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 8.55 | 7.70 | 8.90 | -3.85 | -31.05% | 6 | 32 | 24.99% |
| COST240607P00715000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 11.47 | 9.20 | 10.05 | -6.45 | -35.99% | 1 | 8 | 23.84% |
| COST240621P00715000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 11.69 | 11.30 | 11.75 | -3.66 | -23.84% | 86 | 895 | 21.97% |
| COST240719P00715000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 14.70 | 14.40 | 15.15 | -4.25 | -22.43% | 7 | 282 | 20.36% |
| COST240920P00715000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 23.00 | 20.95 | 22.00 | -2.35 | -9.27% | 16 | 100 | 19.19% |
| COST241018P00715000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 25.41 | 24.65 | 25.70 | -3.84 | -13.13% | 1 | 49 | 19.49% |
| COST241220P00715000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 35.01 | 30.90 | 32.35 | -4.24 | -10.80% | 1 | 17 | 19.62% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 35.55 | 32.60 | 34.10 | -8.55 | -19.39% | 1 | 187 | 19.27% |
| COST250321P00715000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 54.45 | 37.85 | 39.50 | 0.00 | - | 3 | 5 | 19.32% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 53.46 | 43.70 | 45.85 | 0.00 | - | 1 | 7 | 19.17% |
| COST260116P00715000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 57.92 | 52.85 | 56.60 | +2.16 | +3.87% | 2 | 66 | 18.50% |
