Italia markets closed
Dow Jones
39.848,97 +290,86 (+0,74%) Nasdaq
16.741,44 +230,26 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.354,23 +3.851,14 (+6,82%) CMC Crypto 200
1.385,16 +117,21 (+9,23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Prezzo d'esercizio:625.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00625000 | 2024-05-14 3:06PM EDT | 2024-05-17 | 151.94 | 161.05 | 167.50 | 0.00 | - | 5 | 8 | 147.46% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 98.99 | 161.35 | 167.95 | 0.00 | - | - | 1 | 84.17% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 161.85 | 168.40 | 0.00 | - | 1 | 9 | 67.49% |
| COST240621C00625000 | 2024-05-13 9:44AM EDT | 2024-06-21 | 162.30 | 164.15 | 170.30 | +1.67 | +1.04% | 3 | 207 | 52.07% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 167.55 | 173.95 | 0.00 | - | 1 | 38 | 51.23% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 173.30 | 180.10 | 0.00 | - | 4 | 58 | 42.67% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 185.65 | 192.45 | 0.00 | - | 1 | 5 | 40.68% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 180.53 | 188.50 | 195.35 | 0.00 | - | 5 | 186 | 39.96% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 208.70 | 214.60 | 0.00 | - | 1 | 94 | 39.49% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 229.10 | 234.15 | 0.00 | - | 2 | 43 | 38.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00625000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 235 | 90.23% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 0.41 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 71.22% |
| COST240531P00625000 | 2024-05-13 11:10AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.23 | 0.00 | - | 3 | 31 | 45.95% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.06 | 0.40 | 0.00 | - | 2 | 51 | 41.60% |
| COST240621P00625000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.45 | 0.29 | 0.41 | 0.00 | - | 11 | 595 | 33.18% |
| COST240719P00625000 | 2024-05-15 12:16PM EDT | 2024-07-19 | 0.86 | 0.77 | 0.90 | +0.01 | +1.18% | 1 | 184 | 28.41% |
| COST240920P00625000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 2.44 | 2.67 | 0.00 | - | 1 | 50 | 24.99% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.85 | 4.15 | 0.00 | - | 1 | 35 | 25.06% |
| COST241220P00625000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 7.57 | 6.55 | 6.90 | 0.00 | - | 2 | 53 | 24.19% |
| COST250117P00625000 | 2024-05-13 2:14PM EDT | 2025-01-17 | 8.75 | 7.30 | 7.75 | 0.00 | - | 1 | 177 | 23.56% |
| COST250321P00625000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 12.20 | 10.45 | 11.20 | 0.00 | - | 10 | 8 | 23.57% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 14.85 | 15.75 | 0.00 | - | 6 | 216 | 23.31% |
| COST260116P00625000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 24.25 | 23.40 | 24.55 | -2.47 | -9.24% | 2 | 39 | 22.46% |
© 2024 Yahoo. Tutti i diritti riservati.