La bourse ferme dans 56 min
CAC 40
8 226,79 +39,14 (+0,48 %) Euro Stoxx 50
5 087,17 +32,76 (+0,65 %) Dow Jones
39 518,46 +130,70 (+0,33 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 370,40 +30,10 (+1,29 %) Bitcoin EUR
57 654,35 +669,94 (+1,18 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Prix d’exercice:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00940000 | 2024-05-09 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 115.63% |
| COST240517C00940000 | 2024-05-09 10:12AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 36 | 44.53% |
| COST240524C00940000 | 2024-05-09 11:37AM EDT | 2024-05-24 | 0.75 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 52.69% |
| COST240531C00940000 | 2024-05-07 11:06AM EDT | 2024-05-31 | 0.19 | 0.16 | 0.35 | 0.00 | - | - | 5 | 34.42% |
| COST240607C00940000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.21 | 0.15 | 0.57 | 0.00 | - | - | 1 | 32.18% |
| COST240621C00940000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.60 | 0.52 | 0.56 | +0.05 | +9.09% | 1 | 254 | 26.36% |
| COST240719C00940000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 1.17 | 1.19 | 1.33 | 0.00 | - | 3 | 236 | 23.68% |
| COST240920C00940000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 1.60 | 4.05 | 4.35 | 0.00 | - | 1 | 18 | 22.19% |
| COST241018C00940000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 2.55 | 6.70 | 7.00 | 0.00 | - | 1 | 39 | 22.89% |
| COST241220C00940000 | 2024-05-09 12:27PM EDT | 2024-12-20 | 12.10 | 13.15 | 13.70 | 0.00 | - | 4 | 46 | 24.00% |
| COST250117C00940000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 14.75 | 15.65 | 16.25 | 0.00 | - | 3 | 45 | 24.05% |
| COST250321C00940000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 19.30 | 22.90 | 24.65 | 0.00 | - | 6 | 38 | 25.36% |
| COST250620C00940000 | 2024-04-11 12:35PM EDT | 2025-06-20 | 18.47 | 33.60 | 35.45 | 0.00 | - | 1 | 29 | 26.27% |
| COST260116C00940000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 50.50 | 56.70 | 60.00 | 0.00 | - | 1 | 44 | 27.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 217.27% |
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 153.00 | 159.40 | 0.00 | - | - | 0 | 0.00% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 152.50 | 161.10 | 0.00 | - | 1 | 0 | 23.74% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 63.32% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 39.63% |
