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
62.379,74 +405,78 (+0,65%)
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:635.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00635000 | 2024-05-30 11:05AM EDT | 2024-06-21 | 183.63 | 173.00 | 182.00 | 0.00 | - | 1 | 410 | 63.79% |
| COST240719C00635000 | 2024-05-20 10:22AM EDT | 2024-07-19 | 173.65 | 176.00 | 185.00 | 0.00 | - | 4 | 33 | 59.05% |
| COST240920C00635000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 178.13 | 182.00 | 191.00 | 0.00 | - | 3 | 37 | 45.59% |
| COST241018C00635000 | 2024-05-30 3:27PM EDT | 2024-10-18 | 198.81 | 185.05 | 195.00 | 0.00 | - | 4 | 4 | 44.27% |
| COST241220C00635000 | 2024-05-28 11:29AM EDT | 2024-12-20 | 196.67 | 192.95 | 202.00 | 0.00 | - | 2 | 36 | 41.46% |
| COST250117C00635000 | 2024-05-29 3:34PM EDT | 2025-01-17 | 182.71 | 196.00 | 205.00 | -18.53 | -9.21% | 2 | 573 | 40.66% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00635000 | 2024-05-28 10:19AM EDT | 2025-06-20 | 220.96 | 214.00 | 221.55 | 0.00 | - | 2 | 19 | 38.69% |
| COST260116C00635000 | 2024-05-28 9:34AM EDT | 2026-01-16 | 240.00 | 238.00 | 247.00 | 0.00 | - | 1 | 130 | 39.40% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00635000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.86 | 0.00 | 4.30 | 0.00 | - | 9 | 11 | 106.20% |
| COST240614P00635000 | 2024-05-23 1:44PM EDT | 2024-06-14 | 0.27 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 75.78% |
| COST240621P00635000 | 2024-05-31 9:47AM EDT | 2024-06-21 | 0.20 | 0.00 | 4.10 | -0.24 | -54.55% | 2 | 305 | 60.73% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 2024-06-28 | 0.48 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 46.51% |
| COST240719P00635000 | 2024-05-31 9:56AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.68 | -0.16 | -24.24% | 1 | 58 | 32.76% |
| COST240920P00635000 | 2024-05-28 2:06PM EDT | 2024-09-20 | 1.95 | 0.94 | 1.62 | 0.00 | - | 1 | 43 | 25.13% |
| COST241018P00635000 | 2024-05-29 1:28PM EDT | 2024-10-18 | 3.51 | 1.99 | 2.88 | 0.00 | - | 4 | 24 | 25.24% |
| COST241220P00635000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 5.62 | 3.50 | 4.80 | -0.36 | -6.02% | 2 | 29 | 23.61% |
| COST250117P00635000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 5.89 | 4.30 | 6.15 | -0.79 | -11.83% | 30 | 635 | 23.59% |
| COST250321P00635000 | 2024-05-28 2:35PM EDT | 2025-03-21 | 9.00 | 3.65 | 9.90 | -1.00 | -10.00% | 1 | 87 | 23.96% |
| COST250620P00635000 | 2024-05-31 3:34PM EDT | 2025-06-20 | 12.99 | 8.40 | 13.35 | -0.59 | -4.34% | 30 | 92 | 23.05% |
| COST260116P00635000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 24.62 | 19.25 | 24.90 | 0.00 | - | 1 | 330 | 23.39% |
© 2024 Yahoo. Tutti i diritti riservati.