Italia markets closed
Dow Jones
39.866,92 +308,81 (+0,78%) Nasdaq
16.738,31 +227,13 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.717,19 +4.114,34 (+7,27%) CMC Crypto 200
1.390,15 +122,21 (+9,65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:39PM EDT. Mercato aperto.
Prezzo d'esercizio:700.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00700000 | 2024-05-15 1:38PM EDT | 2024-05-17 | 89.12 | 87.60 | 92.15 | +14.12 | +18.83% | 16 | 294 | 94.97% |
| COST240524C00700000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 89.48 | 87.85 | 90.60 | +12.77 | +16.65% | 3 | 15 | 55.55% |
| COST240531C00700000 | 2024-05-14 11:34AM EDT | 2024-05-31 | 90.00 | 89.10 | 93.90 | +11.65 | +14.87% | 2 | 70 | 52.60% |
| COST240607C00700000 | 2024-05-07 1:09PM EDT | 2024-06-07 | 75.29 | 89.65 | 95.50 | 0.00 | - | - | 5 | 47.74% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 87.03 | 91.70 | 96.50 | +10.38 | +13.54% | 1 | 1 | 43.81% |
| COST240621C00700000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 94.13 | 89.95 | 95.80 | +10.98 | +13.21% | 7 | 208 | 38.43% |
| COST240628C00700000 | 2024-05-10 2:33PM EDT | 2024-06-28 | 91.34 | 92.30 | 98.75 | 0.00 | - | - | 1 | 39.56% |
| COST240719C00700000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 98.32 | 97.00 | 99.35 | +11.55 | +13.31% | 3 | 198 | 33.34% |
| COST240920C00700000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 108.55 | 108.00 | 109.30 | +6.98 | +6.87% | 7 | 243 | 31.21% |
| COST241018C00700000 | 2024-05-14 3:06PM EDT | 2024-10-18 | 104.95 | 113.75 | 118.45 | 0.00 | - | 5 | 15 | 33.89% |
| COST241220C00700000 | 2024-05-13 2:38PM EDT | 2024-12-20 | 116.69 | 124.30 | 126.55 | 0.00 | - | 2 | 89 | 32.64% |
| COST250117C00700000 | 2024-05-14 3:36PM EDT | 2025-01-17 | 121.56 | 128.90 | 131.65 | 0.00 | - | 4 | 274 | 33.07% |
| COST250321C00700000 | 2024-05-15 10:32AM EDT | 2025-03-21 | 137.90 | 137.50 | 139.90 | +6.52 | +4.96% | 1 | 28 | 32.84% |
| COST250620C00700000 | 2024-05-14 11:39AM EDT | 2025-06-20 | 142.15 | 150.55 | 154.20 | 0.00 | - | 2 | 212 | 33.85% |
| COST260116C00700000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 179.01 | 176.45 | 179.50 | +10.91 | +6.49% | 4 | 69 | 34.46% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00700000 | 2024-05-15 12:50PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 23 | 1,356 | 48.83% |
| COST240524P00700000 | 2024-05-15 1:32PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.15 | -0.06 | -35.29% | 6 | 219 | 31.20% |
| COST240531P00700000 | 2024-05-15 3:15PM EDT | 2024-05-31 | 0.90 | 0.80 | 0.97 | -0.46 | -33.82% | 11 | 185 | 32.26% |
| COST240607P00700000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 1.35 | 1.25 | 1.42 | -0.53 | -28.19% | 59 | 106 | 29.36% |
| COST240614P00700000 | 2024-05-15 10:47AM EDT | 2024-06-14 | 1.72 | 1.55 | 1.79 | -1.01 | -37.00% | 1 | 39 | 27.20% |
| COST240621P00700000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 1.87 | 1.87 | 1.90 | -0.73 | -28.08% | 86 | 865 | 24.91% |
| COST240628P00700000 | 2024-05-15 10:24AM EDT | 2024-06-28 | 2.50 | 2.02 | 2.40 | -0.90 | -26.47% | 2 | 4 | 24.21% |
| COST240719P00700000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.75 | -1.30 | -26.53% | 7 | 416 | 22.50% |
| COST240920P00700000 | 2024-05-14 10:38AM EDT | 2024-09-20 | 9.66 | 8.35 | 8.60 | -0.89 | -8.44% | 2 | 232 | 21.00% |
| COST241018P00700000 | 2024-05-15 12:29PM EDT | 2024-10-18 | 11.70 | 11.35 | 11.80 | -1.80 | -13.33% | 3 | 135 | 21.48% |
| COST241220P00700000 | 2024-05-15 2:35PM EDT | 2024-12-20 | 16.80 | 16.60 | 17.10 | -2.41 | -12.55% | 3 | 81 | 21.26% |
| COST250117P00700000 | 2024-05-15 3:01PM EDT | 2025-01-17 | 18.20 | 18.20 | 18.50 | -2.35 | -11.44% | 8 | 645 | 20.76% |
| COST250321P00700000 | 2024-05-14 10:15AM EDT | 2025-03-21 | 25.65 | 22.85 | 23.50 | 0.00 | - | 1 | 39 | 20.81% |
| COST250620P00700000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 30.17 | 28.85 | 30.80 | 0.00 | - | 2 | 74 | 21.08% |
| COST260116P00700000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 40.75 | 40.15 | 41.75 | -2.99 | -6.84% | 2 | 197 | 20.33% |
© 2024 Yahoo. Tutti i diritti riservati.