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
58 479,53 +3 308,04 (+6,00 %)
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:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00785000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.24 | +0.06 | +42.86% | 12 | 45 | 20.46% |
| COST240517C00785000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.21 | 1.02 | 1.35 | +0.57 | +89.06% | 19 | 268 | 20.76% |
| COST240524C00785000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.16 | 1.93 | 2.30 | +1.15 | +113.86% | 6 | 80 | 19.71% |
| COST240531C00785000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 6.90 | 6.10 | 6.85 | +1.79 | +35.03% | 12 | 44 | 25.36% |
| COST240621C00785000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 11.40 | 10.25 | 10.80 | +3.05 | +36.53% | 44 | 462 | 23.65% |
| COST240719C00785000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 16.08 | 15.10 | 15.65 | +4.06 | +33.78% | 4 | 178 | 22.93% |
| COST240920C00785000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 25.65 | 25.95 | 27.15 | +7.66 | +42.58% | 2 | 393 | 23.70% |
| COST241018C00785000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 22.85 | 32.35 | 33.05 | 0.00 | - | 5 | 27 | 24.67% |
| COST241220C00785000 | 2024-05-03 9:51AM EDT | 2024-12-20 | 41.25 | 43.80 | 45.40 | +2.63 | +6.81% | 2 | 66 | 26.37% |
| COST250117C00785000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 46.90 | 47.70 | 49.45 | +6.80 | +16.96% | 3 | 633 | 26.54% |
| COST250321C00785000 | 2024-03-07 1:52PM EDT | 2025-03-21 | 89.40 | 44.35 | 45.85 | 0.00 | - | - | 1 | 22.49% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 63.50 | 69.50 | 75.85 | 0.00 | - | 3 | 22 | 29.40% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 85.20 | 89.25 | 0.00 | - | 1 | 75 | 27.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 58.75 | 37.85 | 44.25 | 0.00 | - | 4 | 3 | 26.70% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 2024-06-21 | 74.25 | 45.05 | 49.25 | 0.00 | - | 4 | 42 | 20.71% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 81.35 | 48.00 | 50.55 | 0.00 | - | 2 | 9 | 17.70% |
| COST240920P00785000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 65.00 | 53.75 | 57.25 | 0.00 | - | 1 | 39 | 17.32% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 2024-10-18 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 28.60% |
| COST241220P00785000 | 2024-03-08 11:55AM EDT | 2024-12-20 | 71.55 | 80.20 | 84.95 | 0.00 | - | 3 | 27 | 25.72% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 25.85% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 19.66% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 73.80 | 78.15 | 0.00 | - | 1 | 2 | 17.06% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 20.13% |
