Italia markets closed
Dow Jones
39.888,94 +330,83 (+0,84%) Nasdaq
16.743,75 +232,57 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.389,85 +121,90 (+9,61%)
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:745.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00745000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 44.00 | 42.50 | 44.05 | +11.38 | +34.89% | 31 | 399 | 51.59% |
| COST240524C00745000 | 2024-05-15 2:33PM EDT | 2024-05-24 | 45.56 | 43.10 | 46.70 | +10.29 | +29.17% | 2 | 195 | 37.06% |
| COST240531C00745000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 49.28 | 48.15 | 49.60 | +10.15 | +25.70% | 8 | 45 | 34.53% |
| COST240607C00745000 | 2024-05-14 12:35PM EDT | 2024-06-07 | 41.00 | 49.20 | 50.90 | 0.00 | - | 537 | 524 | 31.19% |
| COST240614C00745000 | 2024-05-14 10:36AM EDT | 2024-06-14 | 44.80 | 51.25 | 54.05 | 0.00 | - | 46 | 50 | 31.78% |
| COST240621C00745000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 54.27 | 52.25 | 53.85 | +8.37 | +18.24% | 13 | 938 | 28.46% |
| COST240628C00745000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 49.41 | 51.60 | 56.60 | 0.00 | - | 1 | 1 | 29.16% |
| COST240719C00745000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 55.57 | 58.50 | 60.50 | +3.02 | +5.75% | 1 | 298 | 27.49% |
| COST240920C00745000 | 2024-05-15 1:52PM EDT | 2024-09-20 | 74.04 | 71.00 | 73.60 | +8.96 | +13.77% | 2 | 545 | 27.48% |
| COST241018C00745000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 78.20 | 79.55 | 81.85 | +6.40 | +8.91% | 3 | 21 | 29.24% |
| COST241220C00745000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 79.35 | 89.80 | 93.15 | 0.00 | - | 2 | 41 | 29.66% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 97.45 | 95.70 | 97.60 | +6.02 | +6.58% | 1 | 284 | 29.76% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 105.85 | 108.50 | 0.00 | - | 1 | 11 | 30.56% |
| COST250620C00745000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 121.85 | 117.05 | 123.45 | 0.00 | - | 1 | 34 | 31.67% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 145.00 | 147.85 | 150.80 | 0.00 | - | 1 | 48 | 32.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00745000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.13 | -59.09% | 39 | 485 | 27.74% |
| COST240524P00745000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 0.67 | 0.61 | 0.70 | -0.77 | -53.47% | 56 | 126 | 21.29% |
| COST240531P00745000 | 2024-05-15 12:24PM EDT | 2024-05-31 | 4.42 | 4.05 | 4.55 | -1.83 | -29.28% | 15 | 138 | 27.89% |
| COST240607P00745000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 5.25 | 5.10 | 5.60 | -2.60 | -33.12% | 17 | 87 | 25.44% |
| COST240614P00745000 | 2024-05-14 2:08PM EDT | 2024-06-14 | 8.93 | 5.85 | 6.50 | 0.00 | - | 1 | 57 | 23.80% |
| COST240621P00745000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 6.66 | 6.65 | 7.00 | -3.46 | -34.19% | 22 | 421 | 22.18% |
| COST240628P00745000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 7.40 | 7.35 | 8.30 | -2.83 | -27.66% | 3 | 1 | 21.97% |
| COST240719P00745000 | 2024-05-15 1:11PM EDT | 2024-07-19 | 10.10 | 10.05 | 10.35 | -2.85 | -22.01% | 6 | 139 | 20.13% |
| COST240920P00745000 | 2024-05-15 10:54AM EDT | 2024-09-20 | 18.10 | 17.50 | 17.85 | -2.50 | -12.14% | 30 | 205 | 19.22% |
| COST241018P00745000 | 2024-05-14 2:13PM EDT | 2024-10-18 | 25.25 | 21.65 | 22.20 | 0.00 | - | 8 | 111 | 19.83% |
| COST241220P00745000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 28.88 | 28.20 | 28.90 | -2.92 | -9.18% | 1 | 25 | 19.81% |
| COST250117P00745000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 30.05 | 29.90 | 30.50 | -3.85 | -11.36% | 51 | 75 | 19.33% |
| COST250321P00745000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 35.83 | 35.30 | 36.20 | -3.82 | -9.63% | 10 | 26 | 19.40% |
| COST250620P00745000 | 2024-05-14 12:13PM EDT | 2025-06-20 | 46.00 | 41.85 | 44.15 | 0.00 | - | 2 | 10 | 19.66% |
| COST260116P00745000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 54.90 | 53.95 | 57.45 | -6.95 | -11.24% | 2 | 37 | 19.43% |
© 2024 Yahoo. Tutti i diritti riservati.