Italia markets closed
Dow Jones
39.832,30 +274,19 (+0,69%) Nasdaq
16.730,55 +219,38 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%) CMC Crypto 200
1.373,90 +105,95 (+8,35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Prezzo d'esercizio:680.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00680000 | 2024-05-13 2:39PM EDT | 2024-05-17 | 103.00 | 105.15 | 111.70 | +7.00 | +7.29% | 1 | 71 | 116.55% |
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 106.15 | 111.55 | 0.00 | - | 1 | 4 | 62.99% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 106.65 | 112.85 | 0.00 | - | 1 | 3 | 53.47% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 107.55 | 114.75 | 0.00 | - | 2 | 1 | 50.32% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 109.55 | 116.60 | 0.00 | - | 1 | 970 | 43.59% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 113.75 | 119.65 | 0.00 | - | 1 | 32 | 37.12% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 125.50 | 129.80 | 0.00 | - | 1 | 42 | 34.76% |
| COST241018C00680000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 129.70 | 131.10 | 132.80 | +8.72 | +7.21% | 4 | 2 | 33.52% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 140.75 | 142.45 | 0.00 | - | 1 | 6 | 33.50% |
| COST250117C00680000 | 2024-05-15 11:56AM EDT | 2025-01-17 | 143.20 | 144.45 | 147.00 | +7.14 | +5.25% | 1 | 78 | 33.78% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 153.00 | 156.20 | 0.00 | - | 1 | 6 | 34.07% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 166.15 | 169.80 | 0.00 | - | 1 | 8 | 34.92% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 191.00 | 195.35 | 0.00 | - | 1 | 50 | 35.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00680000 | 2024-05-14 9:41AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 666 | 58.59% |
| COST240524P00680000 | 2024-05-15 12:25PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.15 | -0.65 | -89.04% | 16 | 356 | 38.28% |
| COST240531P00680000 | 2024-05-15 11:12AM EDT | 2024-05-31 | 0.55 | 0.38 | 0.60 | -0.19 | -25.68% | 5 | 114 | 35.91% |
| COST240607P00680000 | 2024-05-15 12:54PM EDT | 2024-06-07 | 0.79 | 0.65 | 0.93 | -0.32 | -28.83% | 1 | 26 | 32.63% |
| COST240614P00680000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 1.10 | 0.79 | 1.12 | 0.00 | - | 2 | 18 | 29.74% |
| COST240621P00680000 | 2024-05-15 11:46AM EDT | 2024-06-21 | 1.19 | 1.03 | 1.15 | -0.56 | -32.00% | 11 | 1,586 | 26.99% |
| COST240628P00680000 | 2024-05-14 2:25PM EDT | 2024-06-28 | 1.96 | 1.06 | 1.80 | 0.00 | - | 6 | 19 | 27.19% |
| COST240719P00680000 | 2024-05-15 1:07PM EDT | 2024-07-19 | 2.40 | 2.27 | 2.46 | -0.60 | -20.00% | 5 | 221 | 24.09% |
| COST240920P00680000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 7.30 | 5.90 | 6.20 | 0.00 | - | 3 | 134 | 22.10% |
| COST241018P00680000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 8.80 | 8.40 | 8.85 | 0.00 | - | 1 | 23 | 22.48% |
| COST241220P00680000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 13.05 | 12.85 | 13.45 | -1.67 | -11.35% | 10 | 76 | 22.14% |
| COST250117P00680000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 14.70 | 14.25 | 14.60 | -1.95 | -11.71% | 7 | 314 | 21.54% |
| COST250321P00680000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 22.14 | 18.55 | 19.20 | 0.00 | - | 1 | 38 | 21.58% |
| COST250620P00680000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 26.30 | 24.00 | 25.65 | 0.00 | - | 1 | 15 | 21.68% |
| COST260116P00680000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 36.00 | 34.50 | 36.70 | -1.10 | -2.96% | 1 | 104 | 21.09% |
© 2024 Yahoo. Tutti i diritti riservati.