Italia markets closed
Dow Jones
39.832,53 +274,42 (+0,69%) Nasdaq
16.730,46 +219,28 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) 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:805.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00805000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.86 | 0.82 | 0.93 | +0.38 | +80.85% | 434 | 723 | 20.19% |
| COST240524C00805000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 4.25 | 4.05 | 4.25 | +1.91 | +87.21% | 114 | 605 | 20.01% |
| COST240531C00805000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 11.95 | 11.95 | 12.40 | +3.77 | +46.09% | 35 | 114 | 28.56% |
| COST240607C00805000 | 2024-05-15 10:25AM EDT | 2024-06-07 | 13.13 | 13.90 | 14.45 | +3.31 | +33.71% | 1 | 32 | 26.68% |
| COST240614C00805000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 15.33 | 15.45 | 16.15 | +4.38 | +40.00% | 1 | 51 | 25.39% |
| COST240621C00805000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 17.12 | 17.00 | 17.35 | +4.47 | +35.34% | 44 | 263 | 24.15% |
| COST240628C00805000 | 2024-05-15 12:44PM EDT | 2024-06-28 | 18.05 | 18.00 | 19.25 | +3.97 | +28.20% | 4 | 1 | 23.95% |
| COST240719C00805000 | 2024-05-15 11:15AM EDT | 2024-07-19 | 23.25 | 23.65 | 24.10 | +4.40 | +23.34% | 1 | 162 | 23.46% |
| COST240920C00805000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 37.27 | 37.55 | 37.90 | +4.47 | +13.63% | 37 | 563 | 24.21% |
| COST241018C00805000 | 2024-05-14 10:17AM EDT | 2024-10-18 | 40.65 | 45.00 | 45.65 | 0.00 | - | 8 | 395 | 25.71% |
| COST241220C00805000 | 2024-05-10 3:32PM EDT | 2024-12-20 | 56.55 | 57.60 | 58.50 | 0.00 | - | 1 | 48 | 26.98% |
| COST250117C00805000 | 2024-05-13 3:30PM EDT | 2025-01-17 | 56.55 | 61.90 | 63.30 | 0.00 | - | 2 | 165 | 27.26% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 18.41% |
| COST250620C00805000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 83.15 | 87.15 | 89.55 | 0.00 | - | 20 | 102 | 29.37% |
| COST260116C00805000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 115.70 | 115.30 | 118.30 | +5.96 | +5.43% | 1 | 41 | 30.91% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-05-15 1:45PM EDT | 2024-05-17 | 16.30 | 15.90 | 17.50 | -14.28 | -46.70% | 1 | 26 | 20.11% |
| COST240524P00805000 | 2024-05-14 10:29AM EDT | 2024-05-24 | 28.00 | 18.20 | 19.55 | 0.00 | - | 1 | 6 | 16.94% |
| COST240531P00805000 | 2024-05-14 10:25AM EDT | 2024-05-31 | 34.43 | 25.90 | 26.85 | 0.00 | - | 5 | 6 | 25.24% |
| COST240621P00805000 | 2024-05-14 1:12PM EDT | 2024-06-21 | 39.05 | 28.90 | 29.65 | 0.00 | - | 2 | 2 | 19.79% |
| COST240719P00805000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 60.50 | 32.65 | 33.40 | 0.00 | - | 5 | 7 | 17.92% |
| COST240920P00805000 | 2024-05-13 11:19AM EDT | 2024-09-20 | 44.55 | 40.45 | 41.15 | 0.00 | - | 2 | 52 | 17.05% |
| COST241018P00805000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 45.45 | 45.05 | 45.70 | -1.90 | -4.01% | 2 | 19 | 17.68% |
| COST241220P00805000 | 2024-05-09 11:32AM EDT | 2024-12-20 | 59.18 | 51.95 | 52.65 | 0.00 | - | 2 | 99 | 17.80% |
| COST250117P00805000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 59.05 | 53.60 | 54.45 | 0.00 | - | 5 | 13 | 17.46% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 30.57% |
| COST250620P00805000 | 2024-05-13 10:15AM EDT | 2025-06-20 | 68.20 | 65.75 | 67.60 | 0.00 | - | 10 | 10 | 17.71% |
| COST260116P00805000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 84.55 | 76.50 | 80.10 | 0.00 | - | 9 | 12 | 17.43% |
© 2024 Yahoo. Tutti i diritti riservati.