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
62.382,55 +362,25 (+0,58%)
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:645.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-31 11:44AM EDT | 2024-06-07 | 154.06 | 161.00 | 170.80 | -17.36 | -10.13% | 6 | 7 | 87.30% |
| COST240614C00645000 | 2024-05-30 3:49PM EDT | 2024-06-14 | 172.18 | 162.00 | 171.00 | 0.00 | - | 1 | 1 | 67.14% |
| COST240621C00645000 | 2024-05-31 11:12AM EDT | 2024-06-21 | 154.00 | 163.00 | 172.00 | -23.70 | -13.34% | 15 | 176 | 60.44% |
| COST240719C00645000 | 2024-05-30 10:07AM EDT | 2024-07-19 | 177.00 | 166.00 | 175.00 | 0.00 | - | 1 | 18 | 56.27% |
| COST240920C00645000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 183.45 | 172.00 | 181.00 | 0.00 | - | 5 | 36 | 43.56% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| COST241220C00645000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 170.98 | 183.75 | 193.00 | 0.00 | - | 1 | 4 | 40.39% |
| COST250117C00645000 | 2024-05-28 10:01AM EDT | 2025-01-17 | 177.35 | 187.10 | 196.00 | -12.60 | -6.63% | 2 | 746 | 39.60% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 194.00 | 203.00 | 0.00 | - | - | 2 | 38.57% |
| COST250620C00645000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 205.06 | 206.60 | 213.70 | 0.00 | - | 1 | 140 | 38.15% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 230.00 | 237.80 | 0.00 | - | 2 | 30 | 38.36% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00645000 | 2024-05-30 3:47PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 3 | 62 | 66.80% |
| COST240614P00645000 | 2024-05-29 1:14PM EDT | 2024-06-14 | 0.25 | 0.00 | 4.45 | 0.00 | - | - | 5 | 71.61% |
| COST240621P00645000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 0.27 | 0.10 | 1.00 | -0.13 | -32.50% | 2 | 439 | 50.34% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 2024-06-28 | 0.37 | 0.00 | 4.45 | -0.37 | -50.00% | 1 | 6 | 50.64% |
| COST240719P00645000 | 2024-05-30 3:48PM EDT | 2024-07-19 | 0.77 | 0.35 | 0.75 | 0.00 | - | 4 | 62 | 31.42% |
| COST240920P00645000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 2.02 | 1.14 | 1.83 | -0.29 | -12.55% | 2 | 147 | 24.34% |
| COST241018P00645000 | 2024-05-31 2:20PM EDT | 2024-10-18 | 3.20 | 2.37 | 2.96 | -0.80 | -20.00% | 3 | 22 | 24.07% |
| COST241220P00645000 | 2024-05-30 1:20PM EDT | 2024-12-20 | 6.26 | 4.05 | 5.45 | 0.00 | - | 1 | 58 | 23.16% |
| COST250117P00645000 | 2024-05-31 9:49AM EDT | 2025-01-17 | 7.50 | 5.15 | 6.90 | +0.09 | +1.21% | 7 | 291 | 23.14% |
| COST250321P00645000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 9.85 | 5.10 | 10.65 | -0.85 | -7.94% | 6 | 37 | 23.36% |
| COST250620P00645000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 14.62 | 11.90 | 16.35 | 0.00 | - | 1 | 150 | 23.64% |
| COST260116P00645000 | 2024-05-30 10:52AM EDT | 2026-01-16 | 22.87 | 18.00 | 26.50 | 0.00 | - | 2 | 19 | 23.02% |
© 2024 Yahoo. Tutti i diritti riservati.