Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:685.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00685000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 103.03 | 99.70 | 106.95 | +22.83 | +28.51% | 5 | 66 | 92.97% |
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 99.60 | 107.95 | +57.13 | +136.84% | 1 | 82 | 54.24% |
| COST240531C00685000 | 2024-05-09 9:45AM EDT | 2024-05-31 | 88.07 | 101.10 | 108.95 | 0.00 | - | 60 | 60 | 60.08% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 102.15 | 109.95 | 0.00 | - | 1 | 1 | 52.87% |
| COST240614C00685000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 85.47 | 102.65 | 110.85 | 0.00 | - | - | 3 | 48.27% |
| COST240621C00685000 | 2024-05-13 2:50PM EDT | 2024-06-21 | 99.85 | 103.75 | 110.35 | +3.65 | +3.79% | 40 | 440 | 42.73% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 102.37 | 107.45 | 114.95 | 0.00 | - | 1 | 52 | 38.11% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 119.40 | 122.10 | 0.00 | - | 3 | 213 | 32.84% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 124.95 | 127.80 | 0.00 | - | 10 | 10 | 33.50% |
| COST241220C00685000 | 2024-05-07 11:41AM EDT | 2024-12-20 | 121.92 | 135.30 | 137.90 | 0.00 | - | 1 | 7 | 33.59% |
| COST250117C00685000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 137.29 | 138.55 | 141.55 | +6.72 | +5.15% | 1 | 602 | 33.38% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 146.75 | 152.85 | 0.00 | - | 1 | 3 | 34.52% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 160.85 | 166.95 | 0.00 | - | 21 | 203 | 35.41% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 183.30 | 190.90 | +17.80 | +10.47% | 2 | 70 | 35.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00685000 | 2024-05-15 1:29PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.04 | +0.10 | +250.00% | 2 | 340 | 53.13% |
| COST240524P00685000 | 2024-05-14 2:21PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.15 | 0.00 | - | 4 | 60 | 36.13% |
| COST240531P00685000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.57 | 0.45 | 0.73 | -0.22 | -27.85% | 3 | 73 | 35.11% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 2024-06-07 | 1.02 | 0.72 | 1.05 | 0.00 | - | 15 | 42 | 31.59% |
| COST240614P00685000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.35 | 0.90 | 1.27 | 0.00 | - | 2 | 20 | 28.86% |
| COST240621P00685000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.25 | 1.18 | 1.35 | -0.63 | -33.51% | 24 | 726 | 26.39% |
| COST240628P00685000 | 2024-05-13 2:03PM EDT | 2024-06-28 | 2.16 | 1.12 | 1.89 | 0.00 | - | 3 | 2 | 26.06% |
| COST240719P00685000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 2.61 | 2.53 | 2.78 | -1.09 | -29.46% | 1 | 208 | 23.57% |
| COST240920P00685000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.90 | -1.45 | -18.01% | 4 | 170 | 21.81% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 9.20 | 9.65 | 0.00 | - | 2 | 44 | 22.16% |
| COST241220P00685000 | 2024-05-10 1:26PM EDT | 2024-12-20 | 14.20 | 13.80 | 14.70 | -1.00 | -6.58% | 2 | 205 | 22.01% |
| COST250117P00685000 | 2024-05-14 12:29PM EDT | 2025-01-17 | 15.40 | 15.35 | 15.70 | -2.37 | -13.34% | 6 | 189 | 21.30% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 21.52% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 25.15 | 27.50 | 0.00 | - | 1 | 11 | 21.65% |
| COST260116P00685000 | 2024-05-15 12:03PM EDT | 2026-01-16 | 37.45 | 33.05 | 40.25 | -1.54 | -3.95% | 1 | 23 | 21.49% |
© 2024 Yahoo. Tutti i diritti riservati.