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
59 293,89 +3 325,67 (+5,94 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.06 | 0.00 | 2.31 | 0.00 | - | 10 | 11 | 52.76% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.41 | 0.00 | - | 59 | 117 | 31.06% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.75 | 0.96 | 1.33 | 0.00 | - | 1 | 21 | 27.15% |
| COST240621C00840000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 2.42 | 2.25 | 2.48 | +0.73 | +43.20% | 2 | 119 | 23.60% |
| COST240719C00840000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 3.80 | 4.45 | 5.00 | +0.55 | +16.92% | 31 | 116 | 22.75% |
| COST240920C00840000 | 2024-04-26 12:28PM EDT | 2024-09-20 | 8.15 | 10.75 | 11.20 | 0.00 | - | 7 | 66 | 22.17% |
| COST241018C00840000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 15.90 | 15.25 | 16.25 | +2.68 | +20.27% | 2 | 86 | 23.55% |
| COST241220C00840000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 22.30 | 24.35 | 25.00 | +2.85 | +14.65% | 1 | 34 | 24.52% |
| COST250117C00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 26.25 | 27.75 | 29.10 | +3.25 | +14.13% | 10 | 71 | 25.01% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 35.30 | 37.90 | 0.00 | - | 7 | 9 | 25.88% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 45.75 | 51.25 | 0.00 | - | 3 | 116 | 27.31% |
| COST260116C00840000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 63.90 | 71.20 | 75.50 | 0.00 | - | 1 | 14 | 28.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 70.62% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 63.25% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 91.80 | 101.00 | 0.00 | - | 2 | 0 | 22.64% |
| COST240920P00840000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 114.55 | 93.90 | 99.25 | 0.00 | - | 2 | 0 | 14.87% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 24.04% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 21.94% |
| COST250117P00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 116.23 | 100.25 | 105.65 | 0.00 | - | 6 | 15 | 15.39% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 20.37% |
