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
59 342,79 +2 067,43 (+3,61 %)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00920000 | 2024-04-29 1:51PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 129 | 48.00% |
| COST240621C00920000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.53 | +0.07 | +18.92% | 64 | 462 | 27.53% |
| COST240719C00920000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 0.61 | 0.70 | 1.05 | 0.00 | - | 2 | 28 | 24.46% |
| COST240920C00920000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 2.41 | 2.59 | 2.87 | +0.92 | +61.74% | 5 | 17 | 21.99% |
| COST241018C00920000 | 2024-05-03 12:32PM EDT | 2024-10-18 | 4.17 | 4.25 | 4.70 | +1.20 | +40.40% | 1 | 5 | 22.49% |
| COST241220C00920000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 9.65 | 9.05 | 9.45 | +2.30 | +31.29% | 1 | 18 | 23.21% |
| COST250117C00920000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 11.05 | 10.95 | 11.55 | +3.40 | +44.44% | 35 | 450 | 23.33% |
| COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 15.85 | 18.20 | 0.00 | - | 2 | 49 | 24.47% |
| COST250620C00920000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 19.55 | 24.80 | 27.45 | 0.00 | - | 2 | 8 | 25.42% |
| COST260116C00920000 | 2024-04-24 12:35PM EDT | 2026-01-16 | 36.98 | 44.35 | 49.30 | 0.00 | - | 2 | 23 | 27.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 2024-05-17 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 142.71% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 172.55 | 179.30 | 0.00 | - | - | 0 | 50.38% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 172.55 | 179.10 | 0.00 | - | - | 0 | 37.56% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 171.25 | 180.95 | 0.00 | - | 4 | 0 | 33.52% |
| COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 27.52% |
