Italia markets closed
Dow Jones
39.843,01 +284,90 (+0,72%) Nasdaq
16.729,95 +218,77 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,72 +112,77 (+8,89%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
Prezzo d'esercizio:620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-05-15 9:38AM EDT | 2024-05-17 | 160.48 | 165.70 | 172.60 | +55.83 | +53.35% | 1 | 23 | 127.98% |
| COST240621C00620000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 134.52 | 169.30 | 175.70 | 0.00 | - | 2 | 88 | 51.76% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 172.30 | 178.75 | 0.00 | - | 1 | 86 | 50.96% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 169.12 | 179.60 | 184.85 | 0.00 | - | 1 | 32 | 42.70% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 182.35 | 189.30 | 0.00 | - | 1 | 17 | 42.40% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00620000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 192.95 | 192.70 | 200.00 | 0.00 | - | 1 | 41 | 40.17% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 200.25 | 208.50 | 0.00 | - | 1 | 3 | 40.11% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 213.15 | 217.40 | 0.00 | - | 1 | 5 | 39.03% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 13.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00620000 | 2024-05-09 10:25AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.16 | 0.00 | - | 22 | 117 | 100.20% |
| COST240524P00620000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.50 | 0.00 | - | 12 | 21 | 73.24% |
| COST240531P00620000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 0.45 | 0.01 | 0.46 | 0.00 | - | 2 | 26 | 52.17% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 2024-06-07 | 0.42 | 0.07 | 1.00 | 0.00 | - | 1 | 12 | 49.56% |
| COST240621P00620000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 0.33 | 0.26 | 0.36 | -0.09 | -21.43% | 1 | 90 | 33.72% |
| COST240719P00620000 | 2024-05-14 3:29PM EDT | 2024-07-19 | 0.86 | 0.69 | 0.83 | -0.10 | -10.42% | 2 | 61 | 28.98% |
| COST240920P00620000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 3.05 | 2.26 | 2.48 | 0.00 | - | 20 | 73 | 25.38% |
| COST241018P00620000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 4.40 | 3.60 | 3.85 | 0.00 | - | 1 | 166 | 25.38% |
| COST241220P00620000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 6.85 | 6.25 | 6.55 | 0.00 | - | 27 | 29 | 24.55% |
| COST250117P00620000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 7.70 | 6.90 | 7.30 | 0.00 | - | 1 | 98 | 23.83% |
| COST250321P00620000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 11.60 | 9.95 | 10.80 | 0.00 | - | 2 | 11 | 23.94% |
| COST250620P00620000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 15.20 | 14.20 | 15.15 | -1.02 | -6.29% | 3 | 173 | 23.60% |
| COST260116P00620000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 23.40 | 22.60 | 23.95 | -1.22 | -4.96% | 1 | 32 | 22.78% |
© 2024 Yahoo. Tutti i diritti riservati.