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
58 538,22 +3 367,39 (+6,10 %)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00800000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | -0.08 | -57.14% | 38 | 18 | 22.51% |
| COST240517C00800000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.56 | +0.11 | +32.35% | 229 | 763 | 21.52% |
| COST240524C00800000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 1.02 | 0.84 | 1.15 | +0.29 | +39.73% | 28 | 75 | 20.43% |
| COST240531C00800000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 4.34 | 3.70 | 5.70 | +1.14 | +35.62% | 30 | 442 | 28.17% |
| COST240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.85 | 6.90 | 7.35 | +1.50 | +28.04% | 132 | 1,238 | 23.47% |
| COST240719C00800000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 11.80 | 11.00 | 11.55 | +2.95 | +33.33% | 14 | 327 | 22.71% |
| COST240920C00800000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 21.75 | 20.70 | 21.70 | +3.90 | +21.85% | 3 | 191 | 23.20% |
| COST241018C00800000 | 2024-05-01 10:39AM EDT | 2024-10-18 | 27.45 | 26.65 | 27.85 | +8.36 | +43.79% | 2 | 101 | 24.48% |
| COST241220C00800000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 29.35 | 37.60 | 38.55 | 0.00 | - | 6 | 198 | 25.62% |
| COST250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 43.00 | 41.40 | 43.10 | +4.94 | +12.98% | 18 | 860 | 26.07% |
| COST250321C00800000 | 2024-05-02 1:21PM EDT | 2025-03-21 | 45.80 | 48.20 | 53.30 | 0.00 | - | 4 | 34 | 27.10% |
| COST250620C00800000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 55.00 | 62.65 | 67.40 | 0.00 | - | 1 | 241 | 28.43% |
| COST260116C00800000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 88.00 | 86.60 | 92.60 | +4.00 | +4.76% | 2 | 67 | 29.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 54.40 | 52.65 | 58.60 | -24.38 | -30.95% | 3 | 0 | 30.53% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 54.75 | 59.75 | 0.00 | - | - | 0 | 24.20% |
| COST240621P00800000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 78.24 | 57.35 | 60.80 | 0.00 | - | 2 | 9 | 19.90% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 57.50 | 66.00 | 0.00 | - | 1 | 17 | 21.21% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 62.75 | 67.30 | 0.00 | - | 1 | 43 | 16.63% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 67.00 | 69.20 | 0.00 | - | 3 | 4 | 16.33% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 71.15 | 74.60 | 0.00 | - | 2 | 36 | 16.58% |
| COST250117P00800000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 78.11 | 72.50 | 77.40 | -10.29 | -11.64% | 2 | 88 | 16.90% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 78.05 | 80.60 | 0.00 | - | 1 | 2 | 16.42% |
| COST260116P00800000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 95.20 | 92.20 | 96.40 | -9.80 | -9.33% | 5 | 67 | 16.09% |
