La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 477,01 +67,21 (+0,12 %)
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:855.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00855000 | 2024-05-09 11:34AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.15 | -0.03 | -30.00% | 1 | 60 | 29.30% |
| COST240621C00855000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 4.45 | 4.50 | 4.90 | +0.45 | +11.25% | 114 | 175 | 23.51% |
| COST240719C00855000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 8.25 | 8.25 | 8.50 | +0.90 | +12.24% | 2 | 86 | 22.09% |
| COST240920C00855000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 17.65 | 17.85 | 18.30 | +1.45 | +8.95% | 34 | 46 | 22.45% |
| COST241220C00855000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 35.00 | 35.65 | 36.45 | +2.95 | +9.20% | 4 | 26 | 25.35% |
| COST250117C00855000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 38.50 | 39.45 | 40.35 | +3.94 | +11.40% | 2 | 777 | 25.46% |
| COST250620C00855000 | 2024-05-07 12:00PM EDT | 2025-06-20 | 53.30 | 62.35 | 65.00 | 0.00 | - | 1 | 62 | 27.66% |
| COST260116C00855000 | 2024-03-28 3:33PM EDT | 2026-01-16 | 59.18 | 57.30 | 62.85 | 0.00 | - | 3 | 39 | 21.91% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 2024-05-17 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 247.00% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 112.90% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 84.00 | 66.15 | 75.30 | 0.00 | - | 2 | 2 | 21.06% |
| COST240920P00855000 | 2024-05-09 11:28AM EDT | 2024-09-20 | 85.10 | 71.95 | 76.95 | 0.00 | - | 4 | 2 | 16.46% |
| COST241220P00855000 | 2024-03-15 11:55AM EDT | 2024-12-20 | 129.80 | 124.85 | 129.25 | 0.00 | - | 34 | 0 | 35.84% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 2025-01-17 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 39.85% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 25.28% |
