Italia markets closed
Dow Jones
39.845,17 +287,06 (+0,73%) Nasdaq
16.739,57 +228,39 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:790.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00790000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 4.10 | 4.05 | 4.30 | +1.86 | +83.04% | 1,046 | 1,258 | 19.38% |
| COST240524C00790000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 9.25 | 9.15 | 9.40 | +3.40 | +58.12% | 538 | 587 | 20.50% |
| COST240531C00790000 | 2024-05-15 2:49PM EDT | 2024-05-31 | 18.65 | 18.15 | 18.45 | +4.60 | +32.74% | 75 | 144 | 29.09% |
| COST240607C00790000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 20.30 | 20.10 | 20.55 | +5.02 | +32.85% | 77 | 43 | 27.09% |
| COST240614C00790000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 22.48 | 21.75 | 22.35 | +5.35 | +31.23% | 15 | 19 | 25.80% |
| COST240621C00790000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 24.30 | 23.35 | 23.70 | +5.31 | +27.96% | 71 | 270 | 24.64% |
| COST240628C00790000 | 2024-05-15 11:32AM EDT | 2024-06-28 | 24.69 | 24.55 | 25.85 | +4.28 | +20.97% | 4 | 6 | 24.59% |
| COST240719C00790000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 31.06 | 30.35 | 30.75 | +6.21 | +24.99% | 17 | 105 | 23.97% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| COST241018C00790000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 52.10 | 52.10 | 52.90 | +5.67 | +12.21% | 1 | 35 | 26.30% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| COST250321C00790000 | 2024-05-15 2:12PM EDT | 2025-03-21 | 83.00 | 79.90 | 81.55 | +6.74 | +8.84% | 3 | 11 | 28.61% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00790000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 5.75 | 5.60 | 5.90 | -8.40 | -58.91% | 198 | 119 | 15.58% |
| COST240524P00790000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 9.69 | 9.85 | 10.15 | -10.66 | -52.38% | 247 | 14 | 16.82% |
| COST240531P00790000 | 2024-05-15 12:37PM EDT | 2024-05-31 | 18.35 | 18.00 | 18.60 | -5.75 | -23.86% | 51 | 32 | 25.39% |
| COST240607P00790000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 19.65 | 19.25 | 20.05 | -6.20 | -23.98% | 12 | 6 | 23.17% |
| COST240614P00790000 | 2024-05-15 10:29AM EDT | 2024-06-14 | 22.04 | 20.55 | 21.25 | -1.51 | -6.41% | 4 | 3 | 21.70% |
| COST240621P00790000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 21.35 | 21.40 | 21.90 | -5.80 | -21.36% | 43 | 153 | 20.24% |
| COST240719P00790000 | 2024-05-15 12:38PM EDT | 2024-07-19 | 25.64 | 25.45 | 25.95 | -5.83 | -18.53% | 50 | 252 | 18.40% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 40.31% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-05-15 1:10PM EDT | 2025-03-21 | 53.05 | 52.40 | 54.15 | -1.55 | -2.84% | 1 | 2 | 18.22% |
© 2024 Yahoo. Tutti i diritti riservati.