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
58 759,80 +3 691,51 (+6,70 %)
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:745.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00745000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.50 | 6.50 | 7.00 | +3.18 | +95.78% | 513 | 205 | 18.32% |
| COST240517C00745000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 10.60 | 10.55 | 11.25 | +4.05 | +61.83% | 299 | 556 | 20.27% |
| COST240524C00745000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 13.70 | 13.25 | 15.65 | +3.87 | +39.37% | 101 | 199 | 22.73% |
| COST240531C00745000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 21.02 | 20.35 | 22.10 | +4.21 | +25.04% | 31 | 34 | 27.53% |
| COST240607C00745000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 22.68 | 22.15 | 23.40 | +4.28 | +23.26% | 8 | 7 | 26.04% |
| COST240621C00745000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 26.40 | 26.35 | 27.00 | +5.73 | +27.72% | 64 | 980 | 25.32% |
| COST240719C00745000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 32.50 | 32.55 | 36.05 | +4.75 | +17.12% | 63 | 298 | 26.84% |
| COST240920C00745000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 46.07 | 44.95 | 45.55 | +6.52 | +16.49% | 5 | 547 | 25.08% |
| COST241018C00745000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 54.50 | 51.25 | 53.15 | +8.15 | +17.58% | 2 | 19 | 26.68% |
| COST241220C00745000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 66.55 | 63.05 | 65.20 | +7.75 | +13.18% | 3 | 44 | 27.88% |
| COST250117C00745000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 67.30 | 66.40 | 69.70 | +7.10 | +11.79% | 2 | 293 | 28.14% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 76.55 | 81.10 | +14.10 | +21.68% | 1 | 10 | 29.35% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 89.55 | 94.70 | 0.00 | - | 1 | 34 | 30.27% |
| COST260116C00745000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 118.70 | 114.35 | 121.20 | +18.20 | +18.11% | 1 | 47 | 31.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00745000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 7.35 | 6.75 | 7.15 | -7.58 | -50.77% | 179 | 28 | 16.01% |
| COST240517P00745000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.53 | 10.20 | 10.55 | -6.74 | -39.03% | 200 | 214 | 17.18% |
| COST240531P00745000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 18.66 | 18.80 | 19.80 | -16.14 | -46.38% | 15 | 1 | 23.40% |
| COST240621P00745000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 21.85 | 22.35 | 22.85 | -6.57 | -23.12% | 15 | 283 | 20.50% |
| COST240719P00745000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 25.60 | 25.80 | 26.25 | -6.75 | -20.87% | 64 | 93 | 18.85% |
| COST240920P00745000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 40.15 | 32.75 | 33.40 | 0.00 | - | 2 | 56 | 17.87% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 36.45 | 37.55 | 0.00 | - | 2 | 38 | 18.38% |
| COST241220P00745000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 50.00 | 42.80 | 44.35 | 0.00 | - | 2 | 27 | 18.56% |
| COST250117P00745000 | 2024-05-03 1:17PM EDT | 2025-01-17 | 46.40 | 44.45 | 46.10 | -7.35 | -13.67% | 1 | 70 | 18.24% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 49.50 | 51.55 | 0.00 | - | 1 | 22 | 18.32% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 54.75 | 58.75 | 0.00 | - | 1 | 10 | 18.47% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 65.40 | 71.00 | 0.00 | - | 1 | 36 | 18.22% |
