Italia markets closed
Dow Jones
39.827,83 +269,72 (+0,68%) Nasdaq
16.725,80 +214,62 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%) CMC Crypto 200
1.374,65 +106,70 (+8,42%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Prezzo d'esercizio:795.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00795000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 2.74 | 2.77 | 2.94 | +1.45 | +112.40% | 583 | 444 | 19.91% |
| COST240524C00795000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 7.60 | 7.35 | 7.65 | +3.35 | +80.72% | 356 | 241 | 20.47% |
| COST240531C00795000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 16.35 | 16.05 | 16.65 | +4.68 | +40.10% | 49 | 77 | 29.14% |
| COST240607C00795000 | 2024-05-15 12:43PM EDT | 2024-06-07 | 17.80 | 18.15 | 18.80 | +4.29 | +31.75% | 28 | 47 | 27.20% |
| COST240614C00795000 | 2024-05-15 1:29PM EDT | 2024-06-14 | 19.94 | 19.80 | 20.50 | +3.62 | +22.18% | 3 | 16 | 25.79% |
| COST240621C00795000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 21.65 | 21.40 | 21.85 | +5.40 | +33.23% | 31 | 303 | 24.63% |
| COST240628C00795000 | 2024-05-15 12:09PM EDT | 2024-06-28 | 22.55 | 22.55 | 23.75 | +3.35 | +17.45% | 3 | 15 | 24.36% |
| COST240719C00795000 | 2024-05-15 11:40AM EDT | 2024-07-19 | 27.40 | 28.30 | 28.75 | +4.45 | +19.39% | 11 | 124 | 23.85% |
| COST240920C00795000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 42.79 | 42.40 | 43.20 | +6.49 | +17.88% | 5 | 205 | 24.79% |
| COST241018C00795000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 43.35 | 50.00 | 50.95 | 0.00 | - | 1 | 10 | 26.23% |
| COST241220C00795000 | 2024-05-15 11:54AM EDT | 2024-12-20 | 61.59 | 62.75 | 64.30 | -0.19 | -0.31% | 91 | 60 | 27.63% |
| COST250117C00795000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 67.48 | 66.95 | 68.55 | +4.09 | +6.45% | 6 | 122 | 27.67% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 15.60% |
| COST250620C00795000 | 2024-05-09 3:41PM EDT | 2025-06-20 | 88.56 | 92.35 | 94.80 | 0.00 | - | 1 | 25 | 29.72% |
| COST260116C00795000 | 2024-05-14 12:39PM EDT | 2026-01-16 | 113.96 | 120.25 | 123.60 | 0.00 | - | 1 | 36 | 31.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-05-15 12:11PM EDT | 2024-05-17 | 9.62 | 7.95 | 8.55 | -11.15 | -53.68% | 21 | 28 | 15.17% |
| COST240524P00795000 | 2024-05-15 12:39PM EDT | 2024-05-24 | 13.15 | 12.05 | 12.45 | -11.35 | -46.33% | 20 | 35 | 16.53% |
| COST240531P00795000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 20.60 | 19.90 | 20.75 | -1.40 | -6.36% | 2 | 3 | 25.17% |
| COST240607P00795000 | 2024-05-13 12:02PM EDT | 2024-06-07 | 27.55 | 21.50 | 22.25 | 0.00 | - | 6 | 6 | 23.06% |
| COST240614P00795000 | 2024-05-15 10:56AM EDT | 2024-06-14 | 23.85 | 22.60 | 23.40 | -16.70 | -41.18% | - | 2 | 21.55% |
| COST240621P00795000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 23.60 | 23.40 | 23.90 | -7.80 | -24.84% | 17 | 35 | 19.96% |
| COST240719P00795000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 29.25 | 27.40 | 27.85 | -4.50 | -13.33% | 4 | 39 | 18.11% |
| COST240920P00795000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 41.70 | 35.35 | 36.00 | 0.00 | - | 8 | 35 | 17.33% |
| COST241018P00795000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 40.80 | 40.00 | 40.65 | -7.80 | -16.05% | 2 | 53 | 17.96% |
| COST241220P00795000 | 2024-05-15 11:58AM EDT | 2024-12-20 | 48.60 | 47.30 | 47.90 | -1.55 | -3.09% | 3 | 30 | 18.15% |
| COST250117P00795000 | 2024-05-15 11:30AM EDT | 2025-01-17 | 50.00 | 48.70 | 49.60 | -1.08 | -2.11% | 3 | 19 | 17.75% |
| COST250321P00795000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 57.04 | 54.15 | 57.10 | -26.71 | -31.89% | 75 | 15 | 18.44% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 26.74% |
| COST260116P00795000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 79.75 | 73.35 | 75.40 | 0.00 | - | 4 | 12 | 17.65% |
© 2024 Yahoo. Tutti i diritti riservati.