Italia markets closed
Dow Jones
39.885,28 +327,17 (+0,83%) Nasdaq
16.741,51 +230,33 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
61.065,79 +4.445,44 (+7,85%) CMC Crypto 200
1.389,55 +121,60 (+9,59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:47PM EDT. Mercato aperto.
Prezzo d'esercizio:715.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00715000 | 2024-05-14 1:30PM EDT | 2024-05-17 | 73.07 | 70.85 | 75.00 | +12.51 | +20.66% | 4 | 350 | 66.31% |
| COST240524C00715000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 73.35 | 72.05 | 77.85 | 0.00 | - | 3 | 14 | 57.89% |
| COST240531C00715000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 69.00 | 74.65 | 77.35 | 0.00 | - | 3 | 61 | 43.10% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 75.10 | 80.35 | 0.00 | - | 5 | 25 | 42.42% |
| COST240621C00715000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 79.65 | 77.65 | 81.90 | -0.45 | -0.56% | 1 | 333 | 36.02% |
| COST240719C00715000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 82.55 | 81.70 | 85.40 | 0.00 | - | 20 | 168 | 31.04% |
| COST240920C00715000 | 2024-05-15 1:52PM EDT | 2024-09-20 | 97.06 | 93.70 | 96.65 | +9.69 | +11.09% | 1 | 97 | 29.91% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 99.75 | 103.15 | 0.00 | - | 1 | 12 | 30.89% |
| COST241220C00715000 | 2024-05-13 12:15PM EDT | 2024-12-20 | 108.04 | 112.65 | 114.45 | 0.00 | - | 2 | 36 | 31.46% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 116.60 | 118.80 | 0.00 | - | 1 | 95 | 31.54% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 126.05 | 129.10 | 0.00 | - | 1 | 10 | 32.16% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 139.45 | 143.55 | 0.00 | - | 2 | 50 | 33.16% |
| COST260116C00715000 | 2024-05-13 2:06PM EDT | 2026-01-16 | 155.25 | 166.10 | 169.75 | 0.00 | - | 3 | 54 | 33.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00715000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 1,014 | 42.38% |
| COST240524P00715000 | 2024-05-15 1:01PM EDT | 2024-05-24 | 0.19 | 0.15 | 0.23 | -0.14 | -42.42% | 35 | 277 | 27.71% |
| COST240531P00715000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 1.58 | 1.49 | 1.62 | -0.92 | -36.80% | 17 | 313 | 30.58% |
| COST240607P00715000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 2.12 | 1.86 | 2.26 | -1.03 | -32.70% | 2 | 35 | 27.94% |
| COST240614P00715000 | 2024-05-15 9:49AM EDT | 2024-06-14 | 3.05 | 2.32 | 2.74 | -0.48 | -13.60% | 1 | 62 | 25.87% |
| COST240621P00715000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 2.85 | 2.80 | 2.98 | -1.14 | -28.57% | 42 | 951 | 23.91% |
| COST240628P00715000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 3.36 | 3.15 | 3.60 | -1.04 | -23.64% | 2 | 1 | 23.20% |
| COST240719P00715000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 5.15 | 5.00 | 5.35 | -1.60 | -23.70% | 6 | 310 | 21.69% |
| COST240920P00715000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 10.70 | 10.75 | 11.15 | -2.20 | -17.05% | 5 | 133 | 20.42% |
| COST241018P00715000 | 2024-05-08 11:31AM EDT | 2024-10-18 | 18.65 | 14.20 | 14.70 | 0.00 | - | 1 | 55 | 20.90% |
| COST241220P00715000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 20.08 | 19.90 | 20.60 | -3.22 | -13.82% | 5 | 17 | 20.79% |
| COST250117P00715000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 21.65 | 21.45 | 22.10 | -2.40 | -9.98% | 3 | 185 | 20.31% |
| COST250321P00715000 | 2024-05-10 1:16PM EDT | 2025-03-21 | 28.06 | 26.35 | 29.10 | 0.00 | - | 3 | 9 | 21.07% |
| COST250620P00715000 | 2024-05-10 10:16AM EDT | 2025-06-20 | 34.20 | 32.80 | 35.65 | 0.00 | - | 1 | 8 | 20.87% |
| COST260116P00715000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 45.19 | 44.20 | 46.25 | 0.00 | - | 2 | 60 | 19.91% |
© 2024 Yahoo. Tutti i diritti riservati.