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
59 041,62 +1 847,48 (+3,23 %)
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:725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00725000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 21.60 | 18.80 | 22.70 | +9.20 | +74.19% | 25 | 375 | 26.36% |
| COST240517C00725000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 23.95 | 22.70 | 24.65 | +6.15 | +34.55% | 130 | 372 | 22.80% |
| COST240524C00725000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 27.28 | 25.35 | 30.65 | +7.63 | +38.83% | 13 | 101 | 28.15% |
| COST240531C00725000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 30.82 | 31.60 | 35.85 | +3.57 | +13.10% | 13 | 69 | 31.16% |
| COST240607C00725000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 32.27 | 32.70 | 37.20 | +3.27 | +11.28% | 3 | 14 | 29.43% |
| COST240621C00725000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 39.50 | 37.00 | 39.25 | +6.80 | +20.80% | 47 | 445 | 26.85% |
| COST240719C00725000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 47.05 | 42.95 | 46.00 | +8.65 | +22.53% | 26 | 479 | 26.58% |
| COST240920C00725000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 56.29 | 54.30 | 58.50 | +5.29 | +10.37% | 24 | 165 | 26.73% |
| COST241018C00725000 | 2024-05-03 11:06AM EDT | 2024-10-18 | 63.80 | 62.80 | 66.25 | +9.35 | +17.17% | 2 | 38 | 28.36% |
| COST241220C00725000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 74.00 | 74.35 | 77.60 | +10.80 | +17.09% | 1 | 47 | 29.11% |
| COST250117C00725000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 82.20 | 78.55 | 84.20 | +8.30 | +11.23% | 5 | 880 | 30.20% |
| COST250321C00725000 | 2024-05-03 2:24PM EDT | 2025-03-21 | 89.10 | 88.25 | 92.75 | +10.60 | +13.50% | 1 | 41 | 30.24% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 100.45 | 106.70 | 0.00 | - | 33 | 195 | 31.24% |
| COST260116C00725000 | 2024-05-03 11:24AM EDT | 2026-01-16 | 123.55 | 125.30 | 132.05 | +5.20 | +4.39% | 2 | 63 | 32.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00725000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.35 | 1.25 | 1.46 | -3.15 | -70.00% | 340 | 193 | 18.12% |
| COST240517P00725000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 3.15 | 3.55 | 3.85 | -4.60 | -59.35% | 164 | 1,973 | 18.76% |
| COST240524P00725000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 5.08 | 5.00 | 5.85 | -4.03 | -44.24% | 69 | 59 | 18.79% |
| COST240531P00725000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 10.79 | 10.85 | 11.80 | -5.26 | -32.77% | 9 | 138 | 24.45% |
| COST240607P00725000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 12.40 | 12.15 | 13.10 | -5.23 | -29.67% | 4 | 18 | 23.40% |
| COST240621P00725000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 14.03 | 14.30 | 14.80 | -5.47 | -28.05% | 202 | 764 | 21.46% |
| COST240719P00725000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 18.68 | 17.55 | 18.40 | -6.02 | -24.37% | 11 | 479 | 19.92% |
| COST240920P00725000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 24.20 | 24.35 | 25.45 | -6.65 | -21.56% | 10 | 138 | 18.79% |
| COST241018P00725000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 29.25 | 28.20 | 29.30 | -9.10 | -23.73% | 48 | 131 | 19.14% |
| COST241220P00725000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 43.60 | 35.10 | 36.00 | 0.00 | - | 2 | 100 | 19.26% |
| COST250117P00725000 | 2024-05-03 12:06PM EDT | 2025-01-17 | 38.20 | 36.25 | 37.80 | -5.70 | -12.98% | 11 | 449 | 18.93% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 41.20 | 43.15 | 0.00 | - | 1 | 30 | 18.95% |
| COST250620P00725000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 47.30 | 49.95 | -5.60 | -10.28% | 2 | 24 | 18.95% |
| COST260116P00725000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 62.45 | 55.85 | 61.25 | 0.00 | - | 1 | 25 | 18.43% |
