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
58 685,05 +3 574,46 (+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:835.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00835000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 0.07 | 0.00 | 2.43 | 0.00 | - | 66 | 92 | 51.23% |
| COST240517C00835000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.01 | 0.07 | 0.18 | 0.00 | - | 1 | 130 | 26.39% |
| COST240531C00835000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.37 | 1.00 | 1.53 | +0.58 | +73.42% | 15 | 417 | 26.89% |
| COST240607C00835000 | 2024-04-26 10:39AM EDT | 2024-06-07 | 1.44 | 1.53 | 2.02 | 0.00 | - | 2 | 2 | 25.61% |
| COST240621C00835000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 2.80 | 2.56 | 2.84 | +0.58 | +26.13% | 16 | 231 | 23.53% |
| COST240719C00835000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 5.35 | 5.00 | 5.40 | +1.95 | +57.35% | 3 | 85 | 22.51% |
| COST240920C00835000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 11.50 | 11.60 | 12.15 | +4.70 | +69.12% | 1 | 312 | 22.23% |
| COST241220C00835000 | 2024-05-02 11:07AM EDT | 2024-12-20 | 21.50 | 25.80 | 27.95 | 0.00 | - | 1 | 41 | 25.35% |
| COST250117C00835000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 28.50 | 29.25 | 30.60 | +7.53 | +35.91% | 45 | 53 | 25.12% |
| COST250321C00835000 | 2024-03-13 11:43AM EDT | 2025-03-21 | 38.00 | 34.50 | 37.05 | 0.00 | - | 1 | 2 | 25.04% |
| COST250620C00835000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 49.05 | 51.75 | +5.65 | +13.06% | 2 | 242 | 27.00% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 65.04 | 71.65 | 77.70 | 0.00 | - | 1 | 44 | 28.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 106.68% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 87.65 | 93.65 | 0.00 | - | - | 0 | 35.00% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 87.45 | 94.40 | 0.00 | - | 2 | 0 | 24.50% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 88.10 | 96.00 | 0.00 | - | - | 0 | 21.88% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 39.45% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 27.62% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 2025-01-17 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 19.98% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 99.95 | 104.35 | 0.00 | - | 6 | 9 | 15.21% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 20.16% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 2026-01-16 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 14.67% |
