Italia markets closed
Dow Jones
39.889,48 +331,37 (+0,84%) Nasdaq
16.741,57 +230,39 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%) CMC Crypto 200
1.390,55 +122,61 (+9,67%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:670.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00670000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 112.30 | 115.80 | 122.15 | +5.80 | +5.45% | 6 | 55 | 110.06% |
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 116.55 | 122.95 | 0.00 | - | 3 | 9 | 65.65% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 117.45 | 123.20 | 0.00 | - | 1 | 2 | 52.97% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 118.45 | 124.35 | 0.00 | - | 2 | 2 | 56.44% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 120.25 | 126.25 | 0.00 | - | 1 | 18 | 48.47% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 120.95 | 126.90 | +1.10 | +0.90% | 1 | 1 | 45.62% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 110.10 | 123.55 | 129.95 | 0.00 | - | 4 | 51 | 41.60% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 133.00 | 139.10 | 0.00 | - | 2 | 57 | 37.19% |
| COST241018C00670000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 124.00 | 138.85 | 140.80 | 0.00 | - | 1 | 2 | 34.87% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 18.83% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00670000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 3 | 681 | 66.41% |
| COST240524P00670000 | 2024-05-14 10:34AM EDT | 2024-05-24 | 0.05 | 0.01 | 1.50 | 0.00 | - | 10 | 107 | 52.22% |
| COST240531P00670000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.39 | 0.33 | 0.44 | -0.20 | -33.90% | 4 | 109 | 36.69% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 2024-06-07 | 0.80 | 0.47 | 0.75 | 0.00 | - | 4 | 81 | 33.67% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.59 | 0.91 | 0.00 | - | 11 | 12 | 30.65% |
| COST240621P00670000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.93 | -0.39 | -31.20% | 10 | 358 | 27.80% |
| COST240719P00670000 | 2024-05-15 11:08AM EDT | 2024-07-19 | 2.00 | 1.85 | 2.02 | -0.43 | -17.70% | 24 | 144 | 24.62% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 6.30 | 5.05 | 5.35 | 0.00 | - | 15 | 131 | 22.48% |
| COST241018P00670000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 8.20 | 7.30 | 7.75 | 0.00 | - | 10 | 404 | 22.81% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 16.75 | 17.85 | 0.00 | - | 1 | 10 | 22.01% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.