Italia markets closed
Dow Jones
39.930,08 +371,97 (+0,94%) Nasdaq
16.747,03 +235,85 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:765.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00765000 | 2024-05-15 3:07PM EDT | 2024-05-17 | 24.25 | 22.25 | 23.75 | +9.70 | +66.67% | 107 | 329 | 28.00% |
| COST240524C00765000 | 2024-05-15 2:38PM EDT | 2024-05-24 | 27.05 | 25.55 | 26.95 | +7.85 | +40.89% | 22 | 219 | 24.65% |
| COST240531C00765000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 33.20 | 32.25 | 33.50 | +6.91 | +26.28% | 6 | 94 | 30.37% |
| COST240607C00765000 | 2024-05-15 12:05PM EDT | 2024-06-07 | 34.71 | 34.60 | 35.55 | +6.29 | +22.13% | 18 | 72 | 28.38% |
| COST240614C00765000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 37.49 | 36.30 | 37.70 | +8.49 | +29.28% | 5 | 7 | 27.53% |
| COST240621C00765000 | 2024-05-15 1:56PM EDT | 2024-06-21 | 39.25 | 37.95 | 38.65 | +9.10 | +30.18% | 46 | 603 | 25.88% |
| COST240628C00765000 | 2024-05-15 1:13PM EDT | 2024-06-28 | 40.66 | 39.15 | 41.55 | +6.88 | +20.37% | 6 | 8 | 26.60% |
| COST240719C00765000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 46.00 | 45.00 | 45.85 | +4.63 | +11.19% | 12 | 189 | 25.37% |
| COST240920C00765000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 59.20 | 59.00 | 59.85 | +6.50 | +12.33% | 3 | 797 | 25.96% |
| COST241018C00765000 | 2024-05-14 2:32PM EDT | 2024-10-18 | 66.90 | 66.55 | 67.75 | +6.65 | +11.04% | 10 | 37 | 27.49% |
| COST241220C00765000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 79.36 | 78.80 | 80.35 | 0.00 | - | 7 | 67 | 28.55% |
| COST250117C00765000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 85.81 | 83.25 | 84.70 | +8.96 | +11.66% | 16 | 213 | 28.61% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 93.95 | 96.65 | 0.00 | - | 4 | 41 | 29.79% |
| COST250620C00765000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 109.96 | 108.30 | 111.50 | +7.41 | +7.23% | 1 | 18 | 30.85% |
| COST260116C00765000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 132.70 | 135.65 | 138.60 | 0.00 | - | 6 | 515 | 31.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00765000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.31 | -1.35 | -81.82% | 619 | 625 | 19.78% |
| COST240524P00765000 | 2024-05-15 3:29PM EDT | 2024-05-24 | 2.24 | 2.21 | 2.35 | -2.67 | -54.38% | 964 | 107 | 18.99% |
| COST240531P00765000 | 2024-05-15 12:57PM EDT | 2024-05-31 | 8.43 | 8.40 | 8.85 | -3.62 | -30.04% | 14 | 60 | 26.79% |
| COST240607P00765000 | 2024-05-15 11:42AM EDT | 2024-06-07 | 9.50 | 9.70 | 10.20 | -4.35 | -31.41% | 4 | 28 | 24.45% |
| COST240614P00765000 | 2024-05-15 3:25PM EDT | 2024-06-14 | 10.95 | 10.70 | 11.35 | -4.08 | -27.15% | 24 | 5 | 22.93% |
| COST240621P00765000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 11.55 | 11.65 | 12.00 | -3.76 | -24.56% | 86 | 424 | 21.42% |
| COST240719P00765000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 15.58 | 15.55 | 15.85 | -3.82 | -19.69% | 33 | 100 | 19.41% |
| COST240920P00765000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 23.50 | 23.70 | 24.15 | -5.79 | -19.77% | 8 | 165 | 18.61% |
| COST241018P00765000 | 2024-05-14 11:40AM EDT | 2024-10-18 | 33.80 | 28.25 | 28.80 | 0.00 | - | 117 | 77 | 19.24% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 35.10 | 35.80 | 0.00 | - | 10 | 52 | 19.24% |
| COST250117P00765000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 36.70 | 36.80 | 37.60 | -4.55 | -11.03% | 4 | 238 | 18.84% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 32.61% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 49.00 | 51.20 | 0.00 | - | 2 | 9 | 19.06% |
| COST260116P00765000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 63.00 | 61.20 | 63.15 | -2.87 | -4.36% | 2 | 15 | 18.48% |
© 2024 Yahoo. Tutti i diritti riservati.