Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.400,24 +288,85 (+0,47%)
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:600.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00600000 | 2024-05-20 11:59AM EDT | 2024-06-07 | 200.45 | 206.00 | 215.65 | 0.00 | - | - | 1 | 109.23% |
| COST240621C00600000 | 2024-05-30 12:54PM EDT | 2024-06-21 | 218.98 | 207.35 | 217.00 | 0.00 | - | 1 | 34 | 73.80% |
| COST240719C00600000 | 2024-05-28 1:53PM EDT | 2024-07-19 | 215.35 | 210.10 | 219.95 | 0.00 | - | 4 | 15 | 57.61% |
| COST240920C00600000 | 2024-05-31 12:51PM EDT | 2024-09-20 | 206.56 | 215.50 | 225.00 | -14.68 | -6.64% | 3 | 115 | 51.71% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 219.00 | 228.00 | 0.00 | - | 1 | 18 | 49.20% |
| COST241220C00600000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 221.78 | 225.00 | 234.00 | 0.00 | - | 1 | 16 | 45.38% |
| COST250117C00600000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 225.90 | 228.30 | 237.00 | -6.10 | -2.63% | 2 | 45 | 44.54% |
| COST250321C00600000 | 2024-05-29 1:41PM EDT | 2025-03-21 | 237.00 | 234.00 | 243.00 | 0.00 | - | 2 | 4 | 42.88% |
| COST250620C00600000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 236.80 | 243.00 | 253.00 | -17.20 | -6.77% | 1 | 16 | 42.15% |
| COST260116C00600000 | 2024-05-29 9:46AM EDT | 2026-01-16 | 272.44 | 264.00 | 274.00 | 0.00 | - | 3 | 28 | 41.31% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00600000 | 2024-05-31 11:31AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.18 | -0.05 | -38.46% | 1 | 17 | 81.05% |
| COST240614P00600000 | 2024-05-28 9:48AM EDT | 2024-06-14 | 0.15 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 83.62% |
| COST240621P00600000 | 2024-05-31 10:13AM EDT | 2024-06-21 | 0.33 | 0.05 | 0.98 | +0.22 | +200.00% | 17 | 722 | 57.69% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 0.25 | 0.00 | 4.35 | 0.00 | - | - | 2 | 63.33% |
| COST240719P00600000 | 2024-05-31 11:18AM EDT | 2024-07-19 | 0.09 | 0.12 | 0.57 | -0.46 | -83.64% | 42 | 295 | 38.31% |
| COST240920P00600000 | 2024-05-31 12:40PM EDT | 2024-09-20 | 1.05 | 0.39 | 2.09 | -0.28 | -21.05% | 2 | 139 | 31.43% |
| COST241018P00600000 | 2024-05-31 2:00PM EDT | 2024-10-18 | 1.85 | 1.11 | 1.92 | -0.33 | -15.14% | 4 | 79 | 27.66% |
| COST241220P00600000 | 2024-05-30 3:26PM EDT | 2024-12-20 | 3.00 | 2.37 | 3.75 | -0.75 | -20.00% | 1 | 130 | 26.33% |
| COST250117P00600000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 3.65 | 2.87 | 4.35 | -1.00 | -21.51% | 25 | 375 | 25.53% |
| COST250321P00600000 | 2024-05-31 12:04PM EDT | 2025-03-21 | 5.90 | 2.34 | 6.40 | -0.33 | -5.30% | 4 | 119 | 24.86% |
| COST250620P00600000 | 2024-05-31 10:29AM EDT | 2025-06-20 | 10.20 | 7.45 | 9.50 | -0.17 | -1.64% | 4 | 346 | 24.18% |
| COST260116P00600000 | 2024-05-31 9:37AM EDT | 2026-01-16 | 17.15 | 14.75 | 18.00 | +0.50 | +3.00% | 2 | 161 | 23.83% |
© 2024 Yahoo. Tutti i diritti riservati.