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
59 442,66 +3 079,80 (+5,46 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00720000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 26.50 | 23.70 | 29.05 | +9.68 | +57.55% | 102 | 244 | 34.54% |
| COST240517C00720000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 28.13 | 27.20 | 29.10 | +8.68 | +44.63% | 53 | 476 | 24.53% |
| COST240524C00720000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 31.21 | 29.50 | 33.20 | +9.36 | +42.84% | 9 | 36 | 26.98% |
| COST240531C00720000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 34.00 | 35.00 | 39.15 | +4.18 | +14.02% | 18 | 78 | 31.46% |
| COST240607C00720000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 27.14 | 37.20 | 41.30 | 0.00 | - | 6 | 7 | 30.67% |
| COST240621C00720000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 44.00 | 40.15 | 42.85 | +8.41 | +23.63% | 31 | 446 | 27.45% |
| COST240719C00720000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 47.95 | 47.05 | 48.75 | +6.01 | +14.33% | 104 | 203 | 26.50% |
| COST240920C00720000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 55.00 | 57.60 | 61.35 | +0.97 | +1.80% | 1 | 121 | 26.82% |
| COST241018C00720000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 63.50 | 65.85 | 69.90 | +3.75 | +6.28% | 1 | 47 | 28.89% |
| COST241220C00720000 | 2024-05-02 2:56PM EDT | 2024-12-20 | 72.78 | 77.80 | 80.60 | 0.00 | - | 6 | 73 | 29.32% |
| COST250117C00720000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 84.90 | 81.70 | 86.00 | +10.85 | +14.65% | 3 | 124 | 29.92% |
| COST250321C00720000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 90.20 | 91.35 | 96.30 | +5.95 | +7.06% | 4 | 31 | 30.65% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 103.50 | 108.65 | 0.00 | - | 2 | 20 | 31.11% |
| COST260116C00720000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 118.40 | 129.00 | 135.70 | 0.00 | - | 4 | 47 | 32.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00720000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.89 | 0.78 | 0.90 | -2.46 | -73.43% | 763 | 218 | 18.49% |
| COST240517P00720000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.75 | 2.69 | 2.93 | -3.42 | -55.43% | 208 | 1,017 | 19.21% |
| COST240524P00720000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 3.97 | 4.20 | 4.70 | -3.93 | -49.75% | 133 | 189 | 19.13% |
| COST240531P00720000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 9.80 | 9.10 | 10.30 | -4.35 | -30.74% | 28 | 488 | 24.77% |
| COST240607P00720000 | 2024-05-03 2:21PM EDT | 2024-06-07 | 11.25 | 10.60 | 11.40 | -3.70 | -24.75% | 12 | 9 | 23.51% |
| COST240621P00720000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 12.32 | 12.75 | 13.20 | -5.15 | -29.48% | 195 | 2,036 | 21.71% |
| COST240719P00720000 | 2024-05-03 12:32PM EDT | 2024-07-19 | 17.50 | 15.95 | 16.70 | -3.80 | -17.84% | 28 | 381 | 20.13% |
| COST240920P00720000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 22.50 | 22.60 | 23.65 | -4.82 | -17.64% | 5 | 93 | 18.98% |
| COST241018P00720000 | 2024-05-03 9:43AM EDT | 2024-10-18 | 29.00 | 24.90 | 27.40 | -5.80 | -16.67% | 1 | 197 | 19.29% |
| COST241220P00720000 | 2024-05-01 1:53PM EDT | 2024-12-20 | 41.67 | 33.10 | 34.15 | 0.00 | - | 10 | 189 | 19.44% |
| COST250117P00720000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 37.71 | 34.35 | 35.95 | -5.49 | -12.71% | 10 | 136 | 19.11% |
| COST250321P00720000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 54.00 | 39.60 | 41.20 | 0.00 | - | 6 | 15 | 19.10% |
| COST250620P00720000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 50.39 | 45.45 | 51.00 | 0.00 | - | 15 | 32 | 20.08% |
| COST260116P00720000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 64.88 | 55.20 | 59.20 | 0.00 | - | 2 | 31 | 18.54% |
