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
62.361,18 +380,79 (+0,61%)
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:655.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00655000 | 2024-05-30 10:27AM EDT | 2024-06-07 | 160.60 | 151.00 | 160.95 | 0.00 | - | 20 | 1 | 83.33% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 152.00 | 161.00 | 0.00 | - | - | 0 | 63.35% |
| COST240621C00655000 | 2024-05-29 9:36AM EDT | 2024-06-21 | 158.56 | 153.00 | 162.00 | 0.00 | - | 1 | 300 | 57.12% |
| COST240719C00655000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 147.27 | 156.00 | 165.55 | -22.10 | -13.05% | 1 | 45 | 54.43% |
| COST240920C00655000 | 2024-05-29 1:19PM EDT | 2024-09-20 | 167.00 | 163.00 | 172.00 | 0.00 | - | 2 | 80 | 42.50% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 167.10 | 173.75 | 0.00 | - | - | 1 | 39.46% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 177.25 | 184.70 | 0.00 | - | 10 | 27 | 39.72% |
| COST250117C00655000 | 2024-05-16 11:59AM EDT | 2025-01-17 | 176.25 | 178.40 | 187.75 | 0.00 | - | 1 | 105 | 38.94% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 185.00 | 195.00 | 0.00 | - | - | 1 | 38.00% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 222.00 | 230.25 | 0.00 | - | 8 | 52 | 37.83% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00655000 | 2024-05-30 3:12PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.09 | -0.19 | -65.52% | 1 | 65 | 55.08% |
| COST240614P00655000 | 2024-05-30 3:27PM EDT | 2024-06-14 | 0.35 | 0.00 | 4.40 | 0.00 | - | 101 | 100 | 67.47% |
| COST240621P00655000 | 2024-05-31 2:53PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.84 | -0.18 | -36.00% | 9 | 750 | 46.06% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 1.00 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 54.94% |
| COST240719P00655000 | 2024-05-30 3:40PM EDT | 2024-07-19 | 0.95 | 0.37 | 0.85 | 0.00 | - | 9 | 120 | 30.21% |
| COST240920P00655000 | 2024-05-30 1:42PM EDT | 2024-09-20 | 2.09 | 1.39 | 2.08 | -0.42 | -16.73% | 3 | 134 | 23.58% |
| COST241018P00655000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 3.84 | 2.93 | 3.45 | -0.79 | -17.06% | 4 | 40 | 23.57% |
| COST241220P00655000 | 2024-05-31 1:04PM EDT | 2024-12-20 | 6.95 | 5.50 | 6.65 | -0.55 | -7.33% | 1 | 109 | 23.18% |
| COST250117P00655000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 7.00 | 6.30 | 7.35 | -1.45 | -17.16% | 6 | 117 | 22.37% |
| COST250321P00655000 | 2024-05-31 9:35AM EDT | 2025-03-21 | 10.76 | 7.90 | 11.40 | -0.14 | -1.28% | 1 | 87 | 22.73% |
| COST250620P00655000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 15.84 | 11.80 | 17.05 | 0.00 | - | 1 | 14 | 22.91% |
| COST260116P00655000 | 2024-05-29 2:03PM EDT | 2026-01-16 | 26.47 | 22.40 | 28.00 | +0.32 | +1.22% | 2 | 39 | 22.58% |
© 2024 Yahoo. Tutti i diritti riservati.