Italia markets closed
Dow Jones
39.861,48 +303,37 (+0,77%) Nasdaq
16.739,86 +228,68 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.384,28 +116,33 (+9,17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Prezzo d'esercizio:655.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00655000 | 2024-05-14 1:29PM EDT | 2024-05-17 | 119.20 | 131.00 | 137.00 | 0.00 | - | 2 | 12 | 121.97% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 131.60 | 137.65 | 0.00 | - | 1 | 1 | 71.61% |
| COST240531C00655000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 134.41 | 132.20 | 138.60 | +10.74 | +8.68% | 20 | 79 | 58.79% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 2024-06-07 | 135.30 | 132.90 | 138.90 | +31.35 | +30.16% | 20 | 1 | 51.36% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 133.60 | 140.20 | 0.00 | - | - | 0 | 56.42% |
| COST240621C00655000 | 2024-05-14 1:10PM EDT | 2024-06-21 | 124.66 | 135.10 | 141.00 | 0.00 | - | 3 | 301 | 52.56% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 138.45 | 144.25 | 0.00 | - | 10 | 45 | 44.42% |
| COST240920C00655000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 148.13 | 145.95 | 152.05 | +12.07 | +8.87% | 2 | 80 | 38.57% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 150.20 | 157.35 | 0.00 | - | - | 1 | 38.76% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 160.75 | 163.30 | 0.00 | - | 10 | 27 | 36.16% |
| COST250117C00655000 | 2024-05-13 11:13AM EDT | 2025-01-17 | 161.03 | 164.55 | 167.55 | 0.00 | - | 4 | 106 | 36.28% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 173.00 | 175.20 | 0.00 | - | - | 1 | 35.87% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 181.85 | 187.70 | 0.00 | - | 24 | 26 | 36.38% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 207.35 | 213.05 | 0.00 | - | 8 | 52 | 37.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00655000 | 2024-05-15 12:36PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.17 | +0.01 | +6.25% | 10 | 424 | 79.30% |
| COST240524P00655000 | 2024-05-13 1:41PM EDT | 2024-05-24 | 0.49 | 0.01 | 0.67 | 0.00 | - | 2 | 49 | 51.61% |
| COST240531P00655000 | 2024-05-13 2:07PM EDT | 2024-05-31 | 0.35 | 0.15 | 0.34 | 0.00 | - | 1 | 33 | 39.60% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.58 | 0.34 | 0.57 | 0.00 | - | 2 | 5 | 35.99% |
| COST240614P00655000 | 2024-05-07 3:33PM EDT | 2024-06-14 | 1.15 | 0.38 | 0.69 | 0.00 | - | 1 | 3 | 32.67% |
| COST240621P00655000 | 2024-05-15 12:36PM EDT | 2024-06-21 | 0.70 | 0.57 | 0.68 | -0.13 | -15.66% | 10 | 673 | 29.43% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 1.00 | 0.40 | 1.16 | 0.00 | - | 1 | 1 | 29.68% |
| COST240719P00655000 | 2024-05-14 11:35AM EDT | 2024-07-19 | 2.03 | 1.34 | 1.52 | 0.00 | - | 5 | 112 | 25.81% |
| COST240920P00655000 | 2024-05-15 10:30AM EDT | 2024-09-20 | 4.30 | 3.95 | 4.20 | -0.70 | -14.00% | 1 | 78 | 23.24% |
| COST241018P00655000 | 2024-05-15 11:30AM EDT | 2024-10-18 | 6.20 | 5.90 | 6.20 | -0.75 | -10.79% | 7 | 42 | 23.43% |
| COST241220P00655000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 10.85 | 9.45 | 9.85 | 0.00 | - | 68 | 125 | 22.86% |
| COST250117P00655000 | 2024-05-15 11:33AM EDT | 2025-01-17 | 10.87 | 10.50 | 11.00 | -0.13 | -1.18% | 2 | 111 | 22.35% |
| COST250321P00655000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 15.60 | 14.40 | 15.10 | 0.00 | - | 50 | 87 | 22.39% |
| COST250620P00655000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 20.20 | 19.55 | 21.85 | -0.20 | -0.98% | 2 | 14 | 22.88% |
| COST260116P00655000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 30.25 | 28.85 | 30.00 | -10.70 | -26.13% | 1 | 27 | 21.40% |
© 2024 Yahoo. Tutti i diritti riservati.