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
1.393,17 +125,23 (+9,88%)
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:710.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00710000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 77.97 | 74.25 | 81.60 | +4.01 | +5.42% | 8 | 261 | 67.70% |
| COST240524C00710000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 67.20 | 75.35 | 82.85 | 0.00 | - | 12 | 40 | 60.19% |
| COST240531C00710000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 63.16 | 76.85 | 84.75 | 0.00 | - | 22 | 115 | 50.96% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 35.50 | 77.95 | 85.85 | 0.00 | - | - | 0 | 45.07% |
| COST240621C00710000 | 2024-05-14 10:38AM EDT | 2024-06-21 | 74.86 | 82.10 | 86.15 | 0.00 | - | 13 | 210 | 36.28% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 77.47 | 81.30 | 89.00 | 0.00 | - | 6 | 6 | 37.19% |
| COST240719C00710000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 89.36 | 87.30 | 89.60 | +18.24 | +25.65% | 1 | 5 | 31.35% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-09 3:12PM EDT | 2024-10-18 | 99.85 | 104.80 | 107.05 | 0.00 | - | 1 | 39 | 31.19% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-05-06 9:55AM EDT | 2025-03-21 | 104.00 | 128.85 | 132.95 | 0.00 | - | 1 | 6 | 32.49% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00710000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.38 | 0.00 | - | 8 | 745 | 52.78% |
| COST240524P00710000 | 2024-05-15 11:52AM EDT | 2024-05-24 | 0.14 | 0.15 | 0.20 | -0.13 | -48.15% | 26 | 82 | 28.91% |
| COST240531P00710000 | 2024-05-15 12:59PM EDT | 2024-05-31 | 1.25 | 1.11 | 1.37 | -0.75 | -37.50% | 27 | 173 | 31.17% |
| COST240607P00710000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 1.77 | 1.37 | 1.95 | -0.95 | -34.93% | 3 | 33 | 28.47% |
| COST240614P00710000 | 2024-05-14 11:37AM EDT | 2024-06-14 | 3.42 | 2.06 | 2.40 | 0.00 | - | 2 | 57 | 26.38% |
| COST240621P00710000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 2.51 | 2.42 | 2.63 | -0.84 | -25.07% | 40 | 332 | 24.40% |
| COST240628P00710000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 2.90 | 2.47 | 3.50 | -1.49 | -33.94% | 2 | 7 | 24.26% |
| COST240719P00710000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 4.47 | 4.50 | 4.80 | -1.68 | -27.32% | 9 | 93 | 22.03% |
| COST241018P00710000 | 2024-05-13 12:46PM EDT | 2024-10-18 | 14.72 | 13.20 | 13.90 | 0.00 | - | 1 | 82 | 21.25% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| COST250321P00710000 | 2024-05-15 12:26PM EDT | 2025-03-21 | 25.25 | 23.95 | 28.90 | -1.25 | -4.72% | 3 | 9 | 21.71% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.