Italia markets closed
Dow Jones
39.745,33 -127,66 (-0,32%) Nasdaq
16.800,09 -32,54 (-0,19%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.530,06 +172,99 (+0,27%) CMC Crypto 200
1.525,61 -0,81 (-0,05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:39PM EDT. Mercato aperto.
Prezzo d'esercizio:780.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00780000 | 2024-05-22 12:23PM EDT | 2024-05-24 | 26.40 | 26.15 | 27.45 | +5.65 | +27.23% | 49 | 408 | 42.58% |
| COST240531C00780000 | 2024-05-22 12:25PM EDT | 2024-05-31 | 33.34 | 34.05 | 34.70 | +2.25 | +7.24% | 13 | 184 | 39.81% |
| COST240607C00780000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 35.56 | 36.25 | 36.95 | +4.81 | +15.64% | 1 | 227 | 34.15% |
| COST240614C00780000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 35.00 | 38.15 | 39.95 | 0.00 | - | 2 | 52 | 32.72% |
| COST240621C00780000 | 2024-05-22 1:12PM EDT | 2024-06-21 | 40.00 | 39.70 | 40.40 | +4.00 | +11.11% | 22 | 549 | 29.31% |
| COST240628C00780000 | 2024-05-20 10:06AM EDT | 2024-06-28 | 37.39 | 41.20 | 42.55 | 0.00 | - | 1 | 13 | 28.71% |
| COST240719C00780000 | 2024-05-22 10:51AM EDT | 2024-07-19 | 46.30 | 46.90 | 47.65 | +3.30 | +7.67% | 1 | 214 | 27.24% |
| COST240920C00780000 | 2024-05-22 11:56AM EDT | 2024-09-20 | 60.50 | 60.70 | 61.95 | +3.98 | +7.04% | 25 | 312 | 26.99% |
| COST241018C00780000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 64.78 | 69.15 | 70.10 | 0.00 | - | 1 | 73 | 28.45% |
| COST241220C00780000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 76.58 | 80.40 | 83.25 | 0.00 | - | 1 | 127 | 29.41% |
| COST250117C00780000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 86.10 | 86.35 | 88.40 | +7.00 | +8.85% | 1 | 131 | 29.68% |
| COST250321C00780000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 91.05 | 97.15 | 99.85 | 0.00 | - | 1 | 7 | 30.46% |
| COST250620C00780000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 104.10 | 112.50 | 117.00 | 0.00 | - | 1 | 13 | 32.03% |
| COST260116C00780000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 134.00 | 141.10 | 143.90 | 0.00 | - | 5 | 124 | 32.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00780000 | 2024-05-22 1:12PM EDT | 2024-05-24 | 0.18 | 0.19 | 0.21 | -0.59 | -76.62% | 227 | 671 | 18.65% |
| COST240531P00780000 | 2024-05-22 1:16PM EDT | 2024-05-31 | 7.23 | 7.10 | 7.25 | -1.57 | -17.84% | 73 | 204 | 31.41% |
| COST240607P00780000 | 2024-05-22 1:22PM EDT | 2024-06-07 | 8.64 | 8.60 | 8.80 | -1.66 | -16.12% | 2 | 74 | 26.73% |
| COST240614P00780000 | 2024-05-22 10:45AM EDT | 2024-06-14 | 10.18 | 9.80 | 10.00 | -2.90 | -22.17% | 8 | 22 | 24.18% |
| COST240621P00780000 | 2024-05-22 1:19PM EDT | 2024-06-21 | 10.60 | 10.45 | 10.75 | -2.34 | -18.08% | 66 | 300 | 22.18% |
| COST240628P00780000 | 2024-05-22 11:01AM EDT | 2024-06-28 | 11.88 | 11.30 | 12.15 | -2.37 | -16.63% | 2 | 22 | 21.55% |
| COST240719P00780000 | 2024-05-22 10:58AM EDT | 2024-07-19 | 15.47 | 14.45 | 14.80 | -2.15 | -12.20% | 12 | 153 | 19.56% |
| COST240920P00780000 | 2024-05-22 12:27PM EDT | 2024-09-20 | 23.10 | 22.55 | 23.05 | -2.60 | -10.12% | 22 | 628 | 18.38% |
| COST241018P00780000 | 2024-05-22 1:17PM EDT | 2024-10-18 | 27.60 | 27.40 | 27.90 | -2.90 | -9.51% | 6 | 62 | 19.06% |
| COST241220P00780000 | 2024-05-21 11:46AM EDT | 2024-12-20 | 38.40 | 34.45 | 35.20 | 0.00 | - | 1 | 117 | 19.10% |
| COST250117P00780000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 39.52 | 36.50 | 37.30 | 0.00 | - | 37 | 179 | 18.80% |
| COST250321P00780000 | 2024-05-21 3:01PM EDT | 2025-03-21 | 45.37 | 41.40 | 43.30 | 0.00 | - | 37 | 16 | 18.86% |
| COST250620P00780000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 53.70 | 49.25 | 52.15 | 0.00 | - | 3 | 11 | 19.29% |
| COST260116P00780000 | 2024-05-21 2:51PM EDT | 2026-01-16 | 65.70 | 61.50 | 63.25 | 0.00 | - | 10 | 30 | 18.37% |
© 2024 Yahoo. Tutti i diritti riservati.