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
58 685,01 +3 563,39 (+6,46 %)
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:795.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.14 | 0.05 | 0.14 | +0.04 | +40.00% | 1 | 28 | 22.46% |
| COST240517C00795000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.81 | +0.20 | +51.28% | 8 | 133 | 21.60% |
| COST240524C00795000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.32 | 1.10 | 1.43 | +0.73 | +123.73% | 24 | 4 | 20.11% |
| COST240531C00795000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.75 | 4.30 | 6.45 | +1.89 | +66.08% | 1 | 18 | 27.95% |
| COST240621C00795000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 8.37 | 7.85 | 8.35 | +2.06 | +32.65% | 35 | 291 | 23.48% |
| COST240719C00795000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 13.25 | 12.20 | 13.00 | +3.07 | +30.16% | 22 | 76 | 22.94% |
| COST240920C00795000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 22.72 | 22.35 | 23.00 | +4.12 | +22.15% | 10 | 164 | 23.11% |
| COST241018C00795000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 26.20 | 28.55 | 29.20 | +5.33 | +25.54% | 1 | 12 | 24.38% |
| COST241220C00795000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 34.02 | 39.45 | 41.25 | 0.00 | - | 4 | 61 | 26.08% |
| COST250117C00795000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 44.60 | 43.30 | 45.15 | +8.55 | +23.72% | 4 | 96 | 26.22% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 22.41% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 52.50 | 64.80 | 68.25 | 0.00 | - | 1 | 26 | 28.14% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 90.55 | 95.15 | 0.00 | - | 1 | 36 | 29.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 2024-05-17 | 70.75 | 47.55 | 53.90 | 0.00 | - | 7 | 0 | 29.64% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 65.65 | 52.25 | 56.50 | 0.00 | - | 2 | 14 | 19.76% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 77.40 | 53.80 | 62.00 | 0.00 | - | 2 | 25 | 21.11% |
| COST240920P00795000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 71.45 | 60.00 | 63.10 | 0.00 | - | 15 | 20 | 16.39% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 2024-10-18 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 24.24% |
| COST241220P00795000 | 2024-04-03 12:21PM EDT | 2024-12-20 | 100.60 | 70.20 | 73.20 | 0.00 | - | 2 | 21 | 17.60% |
| COST250117P00795000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 74.84 | 69.50 | 73.10 | -4.41 | -5.56% | 1 | 16 | 16.58% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 19.65% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 19.32% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 18.37% |
