Italia markets closed
Dow Jones
39.840,27 -32,72 (-0,08%) Nasdaq
16.823,28 -9,34 (-0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0847 -0,0012 (-0,11%) Bitcoin EUR
64.756,95 +516,26 (+0,80%) CMC Crypto 200
1.522,88 -3,53 (-0,23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Prezzo d'esercizio:735.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00735000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 64.08 | 66.50 | 72.55 | 0.00 | - | 10 | 69 | 74.85% |
| COST240531C00735000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 72.00 | 71.00 | 73.65 | +8.15 | +12.76% | 1 | 256 | 45.87% |
| COST240607C00735000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 73.55 | 70.15 | 76.85 | +8.80 | +13.59% | 1 | 31 | 43.81% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 71.80 | 78.35 | 0.00 | - | 2 | 0 | 39.81% |
| COST240621C00735000 | 2024-05-22 12:31PM EDT | 2024-06-21 | 76.72 | 74.40 | 78.05 | +5.93 | +8.38% | 3 | 435 | 34.53% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 74.45 | 80.30 | 0.00 | - | 1 | 1 | 34.49% |
| COST240719C00735000 | 2024-05-22 10:59AM EDT | 2024-07-19 | 80.56 | 81.10 | 82.45 | +7.04 | +9.58% | 1 | 383 | 30.06% |
| COST240920C00735000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 90.60 | 92.10 | 95.80 | 0.00 | - | 2 | 257 | 30.09% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 98.85 | 101.20 | 0.00 | - | 3 | 18 | 30.26% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 111.35 | 114.80 | 0.00 | - | 3 | 47 | 31.77% |
| COST250117C00735000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 109.00 | 114.95 | 120.35 | 0.00 | - | 1 | 371 | 32.26% |
| COST250321C00735000 | 2024-05-20 11:21AM EDT | 2025-03-21 | 121.00 | 125.85 | 130.30 | 0.00 | - | 1 | 5 | 32.50% |
| COST250620C00735000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 138.60 | 137.15 | 143.15 | 0.00 | - | 1 | 36 | 32.76% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 167.30 | 170.90 | 0.00 | - | 11 | 86 | 33.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00735000 | 2024-05-22 9:37AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.12 | -0.04 | -50.00% | 2 | 120 | 44.24% |
| COST240531P00735000 | 2024-05-22 10:37AM EDT | 2024-05-31 | 1.26 | 1.18 | 1.26 | -0.39 | -23.64% | 35 | 669 | 36.13% |
| COST240607P00735000 | 2024-05-21 3:17PM EDT | 2024-06-07 | 2.00 | 1.85 | 2.03 | -0.39 | -16.32% | 3 | 31 | 31.01% |
| COST240614P00735000 | 2024-05-22 11:19AM EDT | 2024-06-14 | 2.65 | 2.38 | 2.61 | -0.47 | -15.06% | 1 | 24 | 27.87% |
| COST240621P00735000 | 2024-05-22 11:10AM EDT | 2024-06-21 | 2.97 | 2.82 | 2.96 | -0.48 | -13.91% | 22 | 611 | 25.39% |
| COST240628P00735000 | 2024-05-21 12:35PM EDT | 2024-06-28 | 3.41 | 3.10 | 3.70 | -0.89 | -20.70% | 10 | 28 | 24.46% |
| COST240719P00735000 | 2024-05-22 11:15AM EDT | 2024-07-19 | 5.62 | 5.25 | 5.55 | -0.93 | -14.20% | 11 | 258 | 22.34% |
| COST240920P00735000 | 2024-05-20 10:31AM EDT | 2024-09-20 | 12.09 | 11.10 | 11.45 | 0.00 | - | 2 | 384 | 20.46% |
| COST241018P00735000 | 2024-05-21 11:52AM EDT | 2024-10-18 | 16.95 | 15.00 | 15.40 | 0.00 | - | 2 | 109 | 21.07% |
| COST241220P00735000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 21.30 | 20.95 | 21.50 | -0.56 | -2.56% | 1 | 13 | 20.85% |
| COST250117P00735000 | 2024-05-22 12:41PM EDT | 2025-01-17 | 23.09 | 22.80 | 23.45 | -0.92 | -3.83% | 10 | 529 | 20.52% |
| COST250321P00735000 | 2024-05-22 12:41PM EDT | 2025-03-21 | 28.34 | 27.85 | 28.75 | -0.97 | -3.31% | 10 | 51 | 20.45% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 36.75 | 40.65 | 0.00 | - | 10 | 25 | 22.07% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 46.45 | 51.50 | 0.00 | - | 25 | 49 | 20.80% |
© 2024 Yahoo. Tutti i diritti riservati.