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
58 735,22 +3 636,72 (+6,60 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00760000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.89 | 1.74 | 2.02 | +1.13 | +148.68% | 368 | 280 | 17.97% |
| COST240517C00760000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 4.87 | 4.75 | 5.20 | +2.18 | +81.04% | 242 | 512 | 19.58% |
| COST240524C00760000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 7.68 | 6.95 | 8.05 | +2.73 | +55.15% | 54 | 71 | 20.46% |
| COST240531C00760000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 14.68 | 13.55 | 15.05 | +4.77 | +48.13% | 42 | 39 | 26.69% |
| COST240607C00760000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 17.02 | 15.35 | 16.35 | +4.41 | +34.97% | 24 | 9 | 25.33% |
| COST240621C00760000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 19.82 | 19.05 | 19.45 | +4.29 | +27.62% | 108 | 482 | 24.33% |
| COST240719C00760000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 27.00 | 25.00 | 25.45 | +8.40 | +45.16% | 14 | 349 | 23.87% |
| COST240920C00760000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 36.45 | 37.15 | 37.60 | +11.35 | +45.22% | 1 | 174 | 24.34% |
| COST241018C00760000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 36.55 | 43.55 | 44.85 | 0.00 | - | 3 | 73 | 25.83% |
| COST241220C00760000 | 2024-04-30 12:02PM EDT | 2024-12-20 | 43.40 | 55.30 | 57.10 | 0.00 | - | 13 | 84 | 27.21% |
| COST250117C00760000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 60.90 | 58.00 | 61.10 | +7.92 | +14.95% | 25 | 156 | 27.30% |
| COST250321C00760000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 56.00 | 68.85 | 72.10 | 0.00 | - | 2 | 44 | 28.43% |
| COST250620C00760000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 67.45 | 81.55 | 86.60 | 0.00 | - | 2 | 22 | 29.71% |
| COST260116C00760000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 99.20 | 106.45 | 113.05 | 0.00 | - | 4 | 47 | 31.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00760000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 17.78 | 15.85 | 18.35 | -13.94 | -43.95% | 120 | 1 | 18.76% |
| COST240517P00760000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 19.50 | 18.20 | 20.60 | -18.80 | -49.09% | 31 | 104 | 18.17% |
| COST240524P00760000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 21.22 | 20.65 | 22.15 | -9.78 | -31.55% | 1 | 2 | 17.36% |
| COST240531P00760000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 27.07 | 23.05 | 28.35 | -15.34 | -36.17% | 3 | 12 | 23.16% |
| COST240621P00760000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 45.60 | 30.15 | 30.80 | 0.00 | - | 1 | 613 | 19.86% |
| COST240719P00760000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 34.00 | 33.45 | 33.95 | -6.92 | -16.91% | 9 | 346 | 18.22% |
| COST240920P00760000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 39.95 | 40.05 | 40.55 | -7.75 | -16.25% | 43 | 56 | 17.16% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 26.91% |
| COST241220P00760000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 61.91 | 49.85 | 51.60 | 0.00 | - | 1 | 62 | 18.08% |
| COST250117P00760000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 53.95 | 51.65 | 53.40 | -18.50 | -25.53% | 1 | 192 | 17.79% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 62.70 | 64.60 | 0.00 | - | 1 | 1 | 19.98% |
| COST250620P00760000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 70.55 | 61.40 | 64.85 | 0.00 | - | 2 | 12 | 17.73% |
| COST260116P00760000 | 2024-04-29 1:33PM EDT | 2026-01-16 | 82.15 | 72.20 | 75.70 | 0.00 | - | 20 | 80 | 17.24% |
