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
59 061,72 +1 863,09 (+3,26 %)
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:825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00825000 | 2024-05-03 2:19PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.63 | -0.25 | -96.15% | 4 | 4 | 41.36% |
| COST240517C00825000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.17 | 0.14 | 0.20 | 0.00 | - | 20 | 966 | 24.37% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 1.02 | 1.48 | 1.97 | 0.00 | - | 3 | 3 | 26.21% |
| COST240621C00825000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 3.30 | 3.45 | 3.65 | +0.42 | +14.58% | 12 | 133 | 23.28% |
| COST240719C00825000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 5.35 | 6.30 | 6.85 | +0.07 | +1.33% | 1 | 104 | 22.64% |
| COST240920C00825000 | 2024-05-02 2:20PM EDT | 2024-09-20 | 11.24 | 13.90 | 14.35 | 0.00 | - | 6 | 431 | 22.41% |
| COST241220C00825000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.05 | 27.30 | 30.20 | 0.00 | - | 3 | 56 | 25.19% |
| COST250117C00825000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 32.73 | 31.85 | 33.85 | +6.33 | +23.98% | 5 | 176 | 25.37% |
| COST250321C00825000 | 2024-03-19 2:56PM EDT | 2025-03-21 | 40.77 | 27.45 | 31.60 | 0.00 | - | 1 | 67 | 21.88% |
| COST250620C00825000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 38.85 | 52.70 | 55.70 | 0.00 | - | 26 | 76 | 27.31% |
| COST260116C00825000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 59.25 | 77.55 | 82.15 | 0.00 | - | 1 | 10 | 29.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 2024-05-17 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 101.22% |
| COST240621P00825000 | 2024-03-21 11:43AM EDT | 2024-06-21 | 76.00 | 112.00 | 120.80 | 0.00 | - | 6 | 0 | 59.77% |
| COST240719P00825000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 93.86 | 79.90 | 87.00 | 0.00 | - | 12 | 6 | 21.55% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 2024-09-20 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 22.77% |
| COST241220P00825000 | 2024-03-15 11:54AM EDT | 2024-12-20 | 104.50 | 100.00 | 104.00 | 0.00 | - | - | 1 | 21.77% |
| COST250117P00825000 | 2024-03-15 11:21AM EDT | 2025-01-17 | 104.10 | 100.70 | 104.65 | 0.00 | - | 4 | 1 | 20.86% |
| COST250620P00825000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 283.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00825000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 123.40 | 105.00 | 110.65 | 0.00 | - | 2 | 6 | 15.19% |
