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
62.400,80 +428,59 (+0,69%)
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:620.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00620000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 185.70 | 188.00 | 197.00 | 0.00 | - | 5 | 82 | 68.88% |
| COST240719C00620000 | 2024-05-30 12:46PM EDT | 2024-07-19 | 201.77 | 190.50 | 200.00 | 0.00 | - | 1 | 88 | 53.13% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 169.12 | 196.00 | 205.85 | 0.00 | - | 1 | 32 | 48.51% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 200.60 | 208.70 | 0.00 | - | 1 | 17 | 46.00% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00620000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 192.95 | 210.00 | 219.00 | 0.00 | - | 1 | 41 | 42.52% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 216.00 | 225.00 | 0.00 | - | 1 | 3 | 40.89% |
| COST250620C00620000 | 2024-05-23 1:16PM EDT | 2025-06-20 | 227.66 | 226.00 | 236.00 | 0.00 | - | 1 | 7 | 40.60% |
| COST260116C00620000 | 2024-05-24 10:49AM EDT | 2026-01-16 | 254.77 | 249.00 | 257.60 | 0.00 | - | 10 | 38 | 39.92% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00620000 | 2024-05-30 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.07 | -0.10 | -50.00% | 1 | 13 | 66.41% |
| COST240621P00620000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 0.20 | 0.01 | 4.35 | -0.08 | -28.57% | 1 | 89 | 66.43% |
| COST240705P00620000 | 2024-05-28 1:05PM EDT | 2024-07-05 | 0.38 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 51.55% |
| COST240719P00620000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 0.47 | 0.17 | 0.59 | -0.08 | -14.55% | 5 | 81 | 34.79% |
| COST240920P00620000 | 2024-05-31 11:07AM EDT | 2024-09-20 | 1.32 | 0.70 | 1.37 | -0.26 | -16.46% | 25 | 98 | 26.37% |
| COST241018P00620000 | 2024-05-31 1:32PM EDT | 2024-10-18 | 2.42 | 1.55 | 2.41 | -0.43 | -15.09% | 6 | 167 | 26.26% |
| COST241220P00620000 | 2024-05-30 2:26PM EDT | 2024-12-20 | 4.80 | 3.35 | 4.10 | 0.00 | - | 1 | 29 | 24.48% |
| COST250117P00620000 | 2024-05-31 9:49AM EDT | 2025-01-17 | 5.60 | 2.95 | 5.45 | -0.20 | -3.45% | 2 | 99 | 24.58% |
| COST250321P00620000 | 2024-05-24 9:38AM EDT | 2025-03-21 | 8.66 | 1.17 | 8.30 | 0.00 | - | 6 | 17 | 24.39% |
| COST250620P00620000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 13.65 | 7.60 | 12.60 | 0.00 | - | 1 | 173 | 24.19% |
| COST260116P00620000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 22.70 | 16.75 | 22.50 | 0.00 | - | 1 | 32 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.