Italia markets closed
Dow Jones
39.842,96 +284,85 (+0,72%) Nasdaq
16.739,48 +228,30 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:650.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00650000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 139.45 | 135.90 | 141.95 | +7.45 | +5.64% | 1 | 34 | 126.05% |
| COST240524C00650000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 127.79 | 136.55 | 142.90 | 0.00 | - | 20 | 62 | 75.20% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 120.35 | 137.40 | 143.20 | 0.00 | - | 3 | 66 | 60.56% |
| COST240621C00650000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 91.00 | 139.90 | 145.90 | 0.00 | - | 2 | 9 | 54.04% |
| COST240719C00650000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 135.19 | 143.35 | 149.15 | 0.00 | - | 2 | 98 | 45.62% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 2024-09-20 | 153.70 | 150.75 | 156.85 | +17.05 | +12.48% | 4 | 79 | 39.46% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 159.33 | 176.75 | 179.15 | 0.00 | - | 1 | 5 | 36.20% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00650000 | 2024-05-15 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 8 | 444 | 64.06% |
| COST240524P00650000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.30 | 0.00 | - | 1 | 88 | 52.54% |
| COST240531P00650000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 0.22 | 0.12 | 0.29 | -0.10 | -31.25% | 2 | 41 | 40.11% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 2024-06-07 | 0.50 | 0.29 | 0.53 | 0.00 | - | 1 | 13 | 36.84% |
| COST240614P00650000 | 2024-05-14 2:11PM EDT | 2024-06-14 | 0.73 | 0.32 | 0.63 | 0.00 | - | 1 | 3 | 33.30% |
| COST240621P00650000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.61 | -0.19 | -26.03% | 19 | 585 | 29.93% |
| COST240628P00650000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 0.81 | 0.32 | 1.07 | -0.34 | -29.57% | 1 | 3 | 30.25% |
| COST240719P00650000 | 2024-05-15 1:43PM EDT | 2024-07-19 | 1.27 | 1.23 | 1.39 | -0.39 | -23.49% | 45 | 235 | 26.22% |
| COST240920P00650000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.90 | -0.65 | -14.77% | 5 | 187 | 23.52% |
| COST241018P00650000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 7.54 | 5.50 | 5.85 | 0.00 | - | 2 | 148 | 23.75% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250321P00650000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 15.39 | 13.45 | 14.65 | -5.09 | -24.85% | 1 | 89 | 22.74% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.