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
58 493,97 +3 563,66 (+6,49 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.09 | 0.00 | - | 3 | 28 | 26.17% |
| COST240517C00810000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 0.24 | 0.28 | 0.37 | +0.10 | +71.43% | 1 | 192 | 22.73% |
| COST240524C00810000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.64 | 0.48 | 0.77 | +0.06 | +10.34% | 21 | 4 | 21.20% |
| COST240531C00810000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 2.91 | 2.55 | 4.60 | +1.09 | +59.89% | 30 | 18 | 28.94% |
| COST240621C00810000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.38 | 5.20 | 5.65 | +1.11 | +26.00% | 20 | 104 | 23.44% |
| COST240719C00810000 | 2023-12-26 11:27AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| COST241018C00810000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 16.05 | 23.30 | 24.50 | 0.00 | - | 2 | 42 | 24.22% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 1.56% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 2024-05-17 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 102.96% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 87.40 | 62.90 | 70.70 | 0.00 | - | - | 0 | 28.96% |
| COST240621P00810000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 83.03 | 66.35 | 69.75 | 0.00 | - | 2 | 20 | 20.36% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 24.50% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
