Italia markets closed
Dow Jones
39.829,31 +271,20 (+0,69%) Nasdaq
16.724,18 +213,00 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Prezzo d'esercizio:665.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00665000 | 2024-05-14 12:10PM EDT | 2024-05-17 | 111.05 | 120.55 | 126.10 | 0.00 | - | 1 | 29 | 122.34% |
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 121.00 | 127.05 | 0.00 | - | 3 | 2 | 72.91% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 122.15 | 128.15 | 0.00 | - | 60 | 20 | 60.39% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 123.00 | 129.65 | 0.00 | - | - | 5 | 55.29% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 121.50 | 124.50 | 130.50 | 0.00 | - | 4 | 301 | 45.77% |
| COST240719C00665000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 114.70 | 128.25 | 133.90 | 0.00 | - | 1 | 48 | 39.71% |
| COST240920C00665000 | 2024-05-07 12:58PM EDT | 2024-09-20 | 123.15 | 136.60 | 144.10 | 0.00 | - | 4 | 57 | 37.20% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 144.40 | 147.05 | 0.00 | - | - | 2 | 35.79% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 0.00% |
| COST250117C00665000 | 2024-05-14 9:35AM EDT | 2025-01-17 | 144.80 | 157.20 | 162.15 | 0.00 | - | 1 | 273 | 36.35% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 165.30 | 169.65 | 0.00 | - | 1 | 3 | 35.75% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 177.70 | 183.75 | 0.00 | - | 1 | 190 | 36.74% |
| COST260116C00665000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 202.34 | 201.45 | 205.45 | +18.04 | +9.79% | 5 | 121 | 36.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00665000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 270 | 60.94% |
| COST240524P00665000 | 2024-05-14 9:48AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.77 | 0.00 | - | 1 | 55 | 54.98% |
| COST240531P00665000 | 2024-05-15 11:11AM EDT | 2024-05-31 | 0.34 | 0.24 | 0.39 | -0.16 | -32.00% | 3 | 30 | 37.84% |
| COST240607P00665000 | 2024-05-13 3:27PM EDT | 2024-06-07 | 0.72 | 0.40 | 0.69 | 0.00 | - | 2 | 22 | 34.84% |
| COST240614P00665000 | 2024-05-13 12:00PM EDT | 2024-06-14 | 0.69 | 0.50 | 0.82 | 0.00 | - | 1 | 3 | 31.57% |
| COST240621P00665000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.79 | -0.24 | -24.24% | 9 | 649 | 28.33% |
| COST240719P00665000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 2.36 | 1.63 | 1.81 | 0.00 | - | 2 | 325 | 25.17% |
| COST240920P00665000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 5.80 | 4.55 | 4.85 | 0.00 | - | 10 | 197 | 22.81% |
| COST241018P00665000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 7.60 | 6.70 | 7.10 | 0.00 | - | 4 | 48 | 23.10% |
| COST241220P00665000 | 2024-05-15 1:14PM EDT | 2024-12-20 | 10.90 | 10.60 | 11.10 | -1.36 | -11.09% | 1 | 26 | 22.61% |
| COST250117P00665000 | 2024-05-13 12:25PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.30 | -1.50 | -11.11% | 3 | 144 | 22.10% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 15.85 | 16.85 | 0.00 | - | 1 | 13 | 22.26% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 28.24% |
| COST260116P00665000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 32.45 | 30.00 | 32.85 | +0.21 | +0.65% | 1 | 130 | 21.44% |
© 2024 Yahoo. Tutti i diritti riservati.