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
59 442,74 +2 740,13 (+4,83 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00780000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.29 | 0.22 | 0.34 | +0.11 | +61.11% | 395 | 187 | 19.63% |
| COST240517C00780000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.60 | 1.44 | 1.77 | +0.80 | +100.00% | 127 | 522 | 20.45% |
| COST240524C00780000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.00 | 2.52 | 3.25 | +1.35 | +81.82% | 70 | 36 | 20.30% |
| COST240531C00780000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 7.95 | 7.30 | 7.95 | +1.96 | +32.72% | 14 | 40 | 25.32% |
| COST240621C00780000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 13.05 | 11.60 | 12.10 | +3.57 | +37.66% | 94 | 524 | 23.62% |
| COST240719C00780000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 17.00 | 16.80 | 17.60 | +3.25 | +23.64% | 16 | 149 | 23.30% |
| COST240920C00780000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 26.40 | 27.95 | 29.05 | +4.55 | +20.82% | 24 | 171 | 23.82% |
| COST241018C00780000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 32.95 | 34.35 | 35.65 | +3.15 | +10.57% | 6 | 28 | 25.10% |
| COST241220C00780000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 40.49 | 45.90 | 47.60 | 0.00 | - | 11 | 116 | 26.53% |
| COST250117C00780000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 49.00 | 50.00 | 51.70 | +4.85 | +10.99% | 5 | 122 | 26.70% |
| COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 42.00 | 47.80 | 0.00 | - | 3 | 4 | 22.54% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 64.12 | 71.75 | 76.75 | 0.00 | - | 2 | 8 | 29.09% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 91.95 | 96.50 | 102.05 | 0.00 | - | 1 | 125 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 60.50 | 33.35 | 39.25 | 0.00 | - | 2 | 0 | 24.60% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 51.37 | 34.80 | 38.45 | 0.00 | - | 2 | 0 | 18.21% |
| COST240621P00780000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 64.20 | 40.95 | 44.80 | 0.00 | - | 2 | 74 | 19.99% |
| COST240719P00780000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 62.18 | 44.90 | 49.95 | 0.00 | - | 2 | 72 | 20.30% |
| COST240920P00780000 | 2024-04-30 3:35PM EDT | 2024-09-20 | 65.55 | 50.65 | 53.55 | 0.00 | - | 2 | 9 | 17.21% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 54.50 | 56.10 | 0.00 | - | 1 | 2 | 17.06% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 28.19% |
| COST250117P00780000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 72.08 | 62.00 | 64.05 | 0.00 | - | 6 | 156 | 17.08% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 66.00 | 68.80 | 0.00 | - | 13 | 8 | 17.07% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 80.50 | 85.35 | 0.00 | - | 3 | 16 | 16.61% |
