Italia markets closed
Dow Jones
39.828,80 -44,19 (-0,11%) Nasdaq
16.841,15 +8,53 (+0,05%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
65.007,70 +413,11 (+0,64%) CMC Crypto 200
1.524,54 -1,88 (-0,12%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:25PM EDT. Mercato aperto.
Prezzo d'esercizio:775.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00775000 | 2024-05-22 10:14AM EDT | 2024-05-24 | 29.05 | 28.85 | 31.20 | +6.45 | +28.54% | 16 | 186 | 35.96% |
| COST240531C00775000 | 2024-05-22 11:41AM EDT | 2024-05-31 | 36.01 | 36.60 | 38.00 | +2.41 | +7.17% | 15 | 142 | 37.92% |
| COST240607C00775000 | 2024-05-20 2:09PM EDT | 2024-06-07 | 30.65 | 38.65 | 39.70 | -0.85 | -2.70% | 5 | 51 | 32.03% |
| COST240614C00775000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 36.98 | 40.50 | 42.55 | 0.00 | - | 1 | 18 | 30.97% |
| COST240621C00775000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 39.77 | 42.35 | 43.15 | 0.00 | - | 14 | 523 | 27.97% |
| COST240628C00775000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 37.60 | 43.50 | 45.20 | 0.00 | - | 5 | 66 | 27.49% |
| COST240719C00775000 | 2024-05-22 10:19AM EDT | 2024-07-19 | 50.55 | 49.35 | 50.25 | +5.20 | +11.47% | 3 | 275 | 26.36% |
| COST240920C00775000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 57.67 | 61.20 | 64.20 | 0.00 | - | 108 | 293 | 26.35% |
| COST241018C00775000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 71.62 | 71.25 | 73.20 | +6.02 | +9.18% | 2 | 46 | 28.34% |
| COST241220C00775000 | 2024-05-20 11:43AM EDT | 2024-12-20 | 80.00 | 84.10 | 85.55 | 0.00 | - | 1 | 75 | 29.03% |
| COST250117C00775000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 89.63 | 88.25 | 90.15 | +3.82 | +4.45% | 2 | 153 | 29.13% |
| COST250321C00775000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 89.30 | 99.20 | 101.70 | 0.00 | - | 1 | 20 | 30.03% |
| COST250620C00775000 | 2024-05-21 2:32PM EDT | 2025-06-20 | 110.60 | 114.05 | 117.15 | 0.00 | - | 1 | 13 | 31.14% |
| COST260116C00775000 | 2024-05-20 12:34PM EDT | 2026-01-16 | 137.75 | 142.20 | 145.95 | 0.00 | - | 1 | 19 | 32.42% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00775000 | 2024-05-22 12:08PM EDT | 2024-05-24 | 0.19 | 0.13 | 0.19 | -0.27 | -62.79% | 158 | 636 | 22.12% |
| COST240531P00775000 | 2024-05-22 11:39AM EDT | 2024-05-31 | 6.60 | 6.10 | 6.40 | -1.49 | -18.42% | 44 | 120 | 33.23% |
| COST240607P00775000 | 2024-05-22 11:20AM EDT | 2024-06-07 | 8.20 | 7.55 | 7.90 | -0.60 | -6.82% | 7 | 81 | 28.21% |
| COST240614P00775000 | 2024-05-22 10:50AM EDT | 2024-06-14 | 9.25 | 8.75 | 9.05 | -1.75 | -15.91% | 7 | 23 | 25.44% |
| COST240621P00775000 | 2024-05-22 10:49AM EDT | 2024-06-21 | 9.84 | 9.45 | 9.75 | -1.54 | -13.53% | 15 | 179 | 23.28% |
| COST240628P00775000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 10.81 | 10.35 | 11.45 | -3.69 | -25.45% | 2 | 10 | 22.95% |
| COST240719P00775000 | 2024-05-22 10:44AM EDT | 2024-07-19 | 13.56 | 13.35 | 13.70 | -1.61 | -10.61% | 5 | 135 | 20.42% |
| COST240920P00775000 | 2024-05-20 12:30PM EDT | 2024-09-20 | 21.50 | 21.35 | 21.75 | -2.60 | -10.79% | 1 | 200 | 18.99% |
| COST241018P00775000 | 2024-05-22 11:54AM EDT | 2024-10-18 | 26.65 | 26.25 | 26.70 | -2.35 | -8.10% | 24 | 22 | 19.71% |
| COST241220P00775000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 57.70 | 33.20 | 33.85 | 0.00 | - | 7 | 28 | 19.63% |
| COST250117P00775000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 37.65 | 35.10 | 36.00 | 0.00 | - | 6 | 74 | 19.32% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 40.00 | 42.15 | 0.00 | - | 75 | 55 | 19.41% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 52.05 | 56.70 | 0.00 | - | 151 | 102 | 21.57% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 60.00 | 62.10 | 0.00 | - | 1 | 9 | 18.79% |
© 2024 Yahoo. Tutti i diritti riservati.