Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:800.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00800000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 1.17 | 0.98 | 1.25 | +0.42 | +56.00% | 3,566 | 1,386 | 18.97% |
| COST240524C00800000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 5.00 | 4.80 | 5.20 | +1.70 | +51.52% | 440 | 295 | 19.89% |
| COST240531C00800000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 13.56 | 12.90 | 13.75 | +3.98 | +41.54% | 124 | 299 | 28.62% |
| COST240607C00800000 | 2024-05-15 3:10PM EDT | 2024-06-07 | 15.51 | 14.90 | 15.50 | +3.83 | +32.79% | 14 | 508 | 26.31% |
| COST240614C00800000 | 2024-05-15 3:25PM EDT | 2024-06-14 | 17.35 | 16.40 | 17.45 | +4.10 | +30.94% | 4 | 138 | 25.32% |
| COST240621C00800000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 18.16 | 18.10 | 18.50 | +3.21 | +21.47% | 100 | 1,284 | 23.93% |
| COST240628C00800000 | 2024-05-15 3:30PM EDT | 2024-06-28 | 19.90 | 19.45 | 20.90 | +4.02 | +25.31% | 9 | 7 | 24.19% |
| COST240719C00800000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 25.28 | 24.75 | 25.30 | +4.50 | +21.66% | 117 | 398 | 23.30% |
| COST240920C00800000 | 2024-05-15 3:37PM EDT | 2024-09-20 | 39.19 | 38.70 | 39.20 | +4.99 | +14.59% | 7 | 257 | 24.13% |
| COST241018C00800000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 41.00 | 45.85 | 47.05 | 0.00 | - | 1 | 134 | 25.69% |
| COST241220C00800000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 59.68 | 58.85 | 60.35 | +4.93 | +9.00% | 5 | 204 | 27.15% |
| COST250117C00800000 | 2024-05-15 10:56AM EDT | 2025-01-17 | 64.10 | 62.75 | 64.60 | +5.60 | +9.57% | 9 | 503 | 27.22% |
| COST250321C00800000 | 2024-05-14 1:58PM EDT | 2025-03-21 | 69.10 | 73.05 | 76.30 | 0.00 | - | 2 | 37 | 28.34% |
| COST250620C00800000 | 2024-05-15 12:19PM EDT | 2025-06-20 | 90.40 | 87.25 | 92.65 | +6.15 | +7.30% | 30 | 694 | 29.91% |
| COST260116C00800000 | 2024-05-13 3:26PM EDT | 2026-01-16 | 116.75 | 114.40 | 120.30 | +4.55 | +4.06% | 1 | 151 | 31.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00800000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 13.35 | 9.70 | 14.30 | -10.85 | -44.83% | 25 | 64 | 19.46% |
| COST240524P00800000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 15.65 | 16.30 | 17.10 | -10.85 | -40.94% | 7 | 17 | 17.57% |
| COST240531P00800000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 23.80 | 23.35 | 24.75 | -6.63 | -21.79% | 8 | 11 | 25.64% |
| COST240607P00800000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 28.55 | 25.20 | 26.10 | 0.00 | - | - | 1 | 23.31% |
| COST240614P00800000 | 2024-05-13 2:09PM EDT | 2024-06-14 | 34.73 | 25.90 | 30.40 | 0.00 | - | 3 | 2 | 25.32% |
| COST240621P00800000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 27.50 | 27.25 | 27.70 | -6.49 | -19.09% | 5 | 47 | 20.15% |
| COST240719P00800000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 30.00 | 30.95 | 31.35 | -9.20 | -23.47% | 1 | 24 | 18.08% |
| COST240920P00800000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 38.95 | 38.80 | 39.35 | -5.80 | -12.96% | 271 | 57 | 17.26% |
| COST241018P00800000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 43.25 | 43.25 | 44.20 | -2.25 | -4.95% | 3 | 9 | 18.02% |
| COST241220P00800000 | 2024-05-13 9:37AM EDT | 2024-12-20 | 52.20 | 50.10 | 51.30 | 0.00 | - | 58 | 96 | 18.14% |
| COST250117P00800000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 51.83 | 51.60 | 53.55 | -1.64 | -3.07% | 10 | 102 | 17.96% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 78.05 | 80.60 | 0.00 | - | 1 | 2 | 25.37% |
| COST250620P00800000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 65.55 | 63.80 | 66.45 | 0.00 | - | 1 | 4 | 18.03% |
| COST260116P00800000 | 2024-05-15 2:20PM EDT | 2026-01-16 | 76.67 | 74.05 | 79.00 | -5.48 | -6.67% | 10 | 119 | 17.70% |
© 2024 Yahoo. Tutti i diritti riservati.