Italia markets closed
Dow Jones
39.824,92 +266,81 (+0,67%) Nasdaq
16.723,43 +212,25 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%) CMC Crypto 200
1.376,56 +108,61 (+8,57%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Prezzo d'esercizio:755.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00755000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 34.94 | 31.35 | 36.85 | +10.94 | +47.86% | 33 | 467 | 49.92% |
| COST240524C00755000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 35.58 | 35.10 | 37.55 | +9.14 | +34.57% | 3 | 94 | 29.46% |
| COST240531C00755000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 40.67 | 41.10 | 42.90 | +7.90 | +24.11% | 1 | 53 | 33.16% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 2024-06-07 | 38.00 | 41.15 | 45.95 | +3.30 | +9.51% | 1 | 37 | 32.45% |
| COST240614C00755000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 37.04 | 44.50 | 46.70 | 0.00 | - | 5 | 8 | 29.51% |
| COST240621C00755000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 47.00 | 46.20 | 47.55 | +8.40 | +21.76% | 5 | 357 | 27.62% |
| COST240719C00755000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 48.50 | 52.50 | 54.15 | +5.10 | +11.75% | 1 | 212 | 26.51% |
| COST240920C00755000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 65.66 | 66.45 | 67.85 | +8.06 | +13.99% | 4 | 343 | 26.87% |
| COST241018C00755000 | 2024-05-13 1:37PM EDT | 2024-10-18 | 66.75 | 74.15 | 76.60 | 0.00 | - | 2 | 38 | 28.84% |
| COST241220C00755000 | 2024-05-14 11:19AM EDT | 2024-12-20 | 78.65 | 86.45 | 88.15 | 0.00 | - | 1 | 43 | 29.33% |
| COST250117C00755000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 83.38 | 90.95 | 92.40 | 0.00 | - | 7 | 201 | 29.34% |
| COST250321C00755000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 98.01 | 101.40 | 104.45 | 0.00 | - | 1 | 6 | 30.54% |
| COST250620C00755000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 116.75 | 115.75 | 119.05 | +4.15 | +3.69% | 4 | 17 | 31.48% |
| COST260116C00755000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 142.00 | 143.00 | 147.15 | 0.00 | - | 3 | 118 | 32.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00755000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.12 | -0.47 | -82.46% | 239 | 696 | 23.49% |
| COST240524P00755000 | 2024-05-15 2:08PM EDT | 2024-05-24 | 1.10 | 1.04 | 1.17 | -1.65 | -60.00% | 68 | 139 | 20.27% |
| COST240531P00755000 | 2024-05-15 1:20PM EDT | 2024-05-31 | 5.97 | 5.60 | 6.15 | -2.93 | -32.92% | 43 | 73 | 27.52% |
| COST240607P00755000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 7.22 | 6.70 | 7.25 | -3.18 | -30.58% | 25 | 67 | 24.95% |
| COST240614P00755000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 8.52 | 7.55 | 8.20 | -3.26 | -27.67% | 8 | 10 | 23.27% |
| COST240621P00755000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 8.85 | 8.50 | 8.85 | -3.27 | -26.98% | 19 | 232 | 21.82% |
| COST240628P00755000 | 2024-05-13 10:32AM EDT | 2024-06-28 | 11.75 | 9.25 | 10.10 | 0.00 | - | 9 | 5 | 21.44% |
| COST240719P00755000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 12.30 | 12.10 | 12.45 | -3.70 | -22.91% | 22 | 231 | 19.79% |
| COST240920P00755000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 20.46 | 20.00 | 20.45 | -4.24 | -17.17% | 14 | 102 | 19.00% |
| COST241018P00755000 | 2024-05-15 11:35AM EDT | 2024-10-18 | 25.25 | 24.35 | 24.80 | -1.20 | -4.54% | 7 | 38 | 19.53% |
| COST241220P00755000 | 2024-05-13 3:42PM EDT | 2024-12-20 | 35.79 | 31.00 | 31.60 | 0.00 | - | 1 | 110 | 19.50% |
| COST250117P00755000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 33.55 | 32.70 | 33.45 | -4.95 | -12.86% | 5 | 138 | 19.13% |
| COST250321P00755000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 45.50 | 38.05 | 39.70 | 0.00 | - | 2 | 2 | 19.36% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 45.65 | 46.95 | 0.00 | - | 1 | 10 | 19.35% |
| COST260116P00755000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 61.75 | 56.60 | 60.00 | 0.00 | - | 2 | 48 | 19.05% |
© 2024 Yahoo. Tutti i diritti riservati.