Italia markets closed
Dow Jones
39.832,28 +274,17 (+0,69%) Nasdaq
16.726,00 +214,82 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Prezzo d'esercizio:640.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00640000 | 2024-05-14 1:21PM EDT | 2024-05-17 | 136.06 | 145.90 | 152.30 | 0.00 | - | 2 | 17 | 114.26% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 146.40 | 153.60 | 0.00 | - | 1 | 1 | 73.29% |
| COST240531C00640000 | 2024-05-14 11:19AM EDT | 2024-05-31 | 138.65 | 147.10 | 153.20 | 0.00 | - | 1 | 1 | 57.25% |
| COST240621C00640000 | 2024-05-14 1:21PM EDT | 2024-06-21 | 139.80 | 149.45 | 155.00 | 0.00 | - | 2 | 9 | 52.94% |
| COST240719C00640000 | 2024-05-09 2:04PM EDT | 2024-07-19 | 145.00 | 152.65 | 157.70 | 0.00 | - | 1 | 81 | 44.57% |
| COST240920C00640000 | 2024-05-15 9:38AM EDT | 2024-09-20 | 155.10 | 159.75 | 164.60 | +58.74 | +60.96% | 1 | 217 | 38.65% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 142.25 | 172.15 | 179.00 | 0.00 | - | - | 1 | 38.63% |
| COST250117C00640000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 170.30 | 177.85 | 180.35 | 0.00 | - | 1 | 39 | 37.13% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 185.25 | 189.05 | 0.00 | - | 1 | 4 | 37.29% |
| COST250620C00640000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 162.00 | 196.85 | 200.35 | 0.00 | - | 1 | 9 | 37.34% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 216.90 | 222.90 | 0.00 | - | 6 | 82 | 37.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00640000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 145 | 68.75% |
| COST240524P00640000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 0.10 | 0.01 | 1.50 | 0.00 | - | 2 | 69 | 64.92% |
| COST240531P00640000 | 2024-05-13 3:03PM EDT | 2024-05-31 | 0.28 | 0.01 | 0.24 | 0.00 | - | 10 | 34 | 42.14% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 1.13 | 0.21 | 0.46 | 0.00 | - | 1 | 2 | 38.79% |
| COST240614P00640000 | 2024-05-06 10:06AM EDT | 2024-06-14 | 1.30 | 0.24 | 0.54 | 0.00 | - | - | 1 | 34.96% |
| COST240621P00640000 | 2024-05-15 10:34AM EDT | 2024-06-21 | 0.51 | 0.41 | 0.53 | -0.10 | -16.39% | 1 | 234 | 31.49% |
| COST240719P00640000 | 2024-05-15 12:55PM EDT | 2024-07-19 | 1.12 | 1.02 | 1.15 | -0.25 | -18.25% | 61 | 329 | 27.16% |
| COST240920P00640000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 3.77 | 3.10 | 3.35 | 0.00 | - | 32 | 179 | 24.21% |
| COST241018P00640000 | 2024-05-09 10:12AM EDT | 2024-10-18 | 5.80 | 4.75 | 5.10 | 0.00 | - | 29 | 141 | 24.38% |
| COST241220P00640000 | 2024-05-14 3:36PM EDT | 2024-12-20 | 9.25 | 7.90 | 8.20 | 0.00 | - | 1 | 155 | 23.57% |
| COST250117P00640000 | 2024-05-15 11:33AM EDT | 2025-01-17 | 9.07 | 8.85 | 9.20 | -1.23 | -11.94% | 2 | 58 | 23.00% |
| COST250321P00640000 | 2024-05-15 10:07AM EDT | 2025-03-21 | 13.20 | 12.30 | 13.10 | -2.60 | -16.46% | 3 | 101 | 23.11% |
| COST250620P00640000 | 2024-05-09 3:31PM EDT | 2025-06-20 | 18.60 | 17.05 | 18.15 | 0.00 | - | 5 | 167 | 22.94% |
| COST260116P00640000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 27.10 | 26.10 | 27.55 | -1.15 | -4.07% | 1 | 13 | 22.14% |
© 2024 Yahoo. Tutti i diritti riservati.