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
58 664,16 +3 343,81 (+6,04 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.42 | 0.00 | - | - | 1 | 58.55% |
| COST240517C00900000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 7 | 1,071 | 40.87% |
| COST240531C00900000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 0.30 | 0.13 | 0.35 | +0.04 | +15.38% | 1 | 10 | 31.30% |
| COST240621C00900000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.72 | +0.11 | +21.15% | 34 | 362 | 26.34% |
| COST240719C00900000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.35 | 1.27 | 1.44 | +0.66 | +95.65% | 8 | 1,507 | 23.70% |
| COST240920C00900000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 3.50 | 3.70 | 4.00 | +1.00 | +40.00% | 9 | 120 | 21.87% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 4.35 | 5.95 | 6.40 | 0.00 | - | 2 | 49 | 22.56% |
| COST241220C00900000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 12.10 | 11.70 | 12.30 | +2.65 | +28.04% | 5 | 55 | 23.52% |
| COST250117C00900000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 14.65 | 13.90 | 15.15 | +4.80 | +48.73% | 2 | 332 | 23.90% |
| COST250321C00900000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 16.90 | 19.40 | 22.20 | 0.00 | - | 1 | 20 | 24.83% |
| COST250620C00900000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 26.00 | 29.30 | 32.45 | 0.00 | - | 1 | 42 | 25.87% |
| COST260116C00900000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 53.00 | 48.00 | 55.65 | +12.50 | +30.86% | 3 | 51 | 27.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 2024-05-17 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 122.94% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 152.60 | 158.85 | 0.00 | - | 2 | 0 | 51.79% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 153.05 | 159.35 | 0.00 | - | 2 | 0 | 35.22% |
| COST240719P00900000 | 2024-03-06 1:04PM EDT | 2024-07-19 | 131.05 | 181.45 | 189.80 | 0.00 | - | 3 | 0 | 57.42% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 2024-10-18 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 37.74% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 152.20 | 160.45 | 0.00 | - | 1 | 1 | 16.47% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 28.60% |
| COST260116P00900000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 165.64 | 187.00 | 196.00 | 0.00 | - | 9 | 0 | 23.30% |
