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
59 184,14 +1 701,34 (+2,96 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 54.57% |
| COST240517C00820000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.25 | +0.06 | +40.00% | 16 | 81 | 23.90% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 0.36 | 0.30 | 0.55 | 0.00 | - | - | 10 | 22.19% |
| COST240531C00820000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 2.14 | 1.74 | 2.28 | +0.98 | +84.48% | 20 | 2 | 25.98% |
| COST240621C00820000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.20 | +0.90 | +28.12% | 41 | 122 | 23.27% |
| COST240719C00820000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 4.30 | 7.00 | 7.60 | 0.00 | - | 1 | 115 | 22.62% |
| COST240920C00820000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 15.05 | 15.00 | 15.55 | +3.97 | +35.83% | 6 | 86 | 22.49% |
| COST241018C00820000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 19.79 | 20.35 | 21.00 | +4.29 | +27.68% | 1 | 52 | 23.72% |
| COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 30.50 | 32.70 | 0.00 | - | 1 | 13 | 25.70% |
| COST250117C00820000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 32.85 | 34.05 | 36.45 | +10.40 | +46.33% | 1 | 155 | 25.87% |
| COST250321C00820000 | 2024-05-03 12:45PM EDT | 2025-03-21 | 41.80 | 42.80 | 45.80 | +10.85 | +35.06% | 1 | 8 | 26.71% |
| COST250620C00820000 | 2024-04-30 12:19PM EDT | 2025-06-20 | 46.00 | 53.85 | 58.65 | 0.00 | - | 1 | 90 | 27.75% |
| COST260116C00820000 | 2024-05-03 12:15PM EDT | 2026-01-16 | 78.50 | 78.50 | 84.25 | +7.25 | +10.18% | 1 | 347 | 29.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 108.48% |
| COST240621P00820000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 92.57 | 73.20 | 79.80 | 0.00 | - | 2 | 1 | 22.43% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 74.10 | 82.95 | 0.00 | - | 16 | 8 | 21.81% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 89.30 | 92.60 | 0.00 | - | 2 | 0 | 23.14% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 80.45 | 84.10 | 0.00 | - | 2 | 4 | 15.63% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 26.65% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 92.00 | 98.20 | 0.00 | - | 2 | 57 | 19.63% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 19.26% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 71.78% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 58.59% |
