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
62.395,18 +344,17 (+0,55%)
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:680.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 126.25 | 136.00 | 0.00 | - | 2 | 1 | 72.53% |
| COST240621C00680000 | 2024-05-31 11:06AM EDT | 2024-06-21 | 118.98 | 128.00 | 137.00 | -20.02 | -14.40% | 2 | 965 | 63.68% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 132.85 | 140.40 | 0.00 | - | 1 | 32 | 47.28% |
| COST240920C00680000 | 2024-05-30 3:49PM EDT | 2024-09-20 | 149.89 | 139.00 | 147.75 | 0.00 | - | 1 | 39 | 38.10% |
| COST241018C00680000 | 2024-05-28 1:13PM EDT | 2024-10-18 | 151.50 | 143.05 | 152.65 | 0.00 | - | 2 | 9 | 37.74% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 157.35 | 161.15 | 0.00 | - | 1 | 6 | 36.28% |
| COST250117C00680000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 166.03 | 158.30 | 163.10 | 0.00 | - | 2 | 82 | 35.03% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 167.20 | 174.00 | 0.00 | - | 1 | 6 | 35.96% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 170.60 | 177.65 | 0.00 | - | 1 | 8 | 32.82% |
| COST260116C00680000 | 2024-05-24 12:05PM EDT | 2026-01-16 | 215.00 | 204.00 | 212.25 | 0.00 | - | 2 | 48 | 36.69% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00680000 | 2024-05-31 1:25PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.40 | -0.54 | -90.00% | 8 | 43 | 54.83% |
| COST240614P00680000 | 2024-05-29 2:49PM EDT | 2024-06-14 | 0.40 | 0.01 | 4.45 | -0.14 | -25.93% | 1 | 33 | 57.85% |
| COST240621P00680000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.44 | -0.50 | -58.82% | 34 | 1,948 | 35.21% |
| COST240628P00680000 | 2024-05-29 9:54AM EDT | 2024-06-28 | 0.89 | 0.05 | 1.25 | 0.00 | - | 34 | 50 | 36.35% |
| COST240705P00680000 | 2024-05-30 10:02AM EDT | 2024-07-05 | 0.88 | 0.00 | 1.93 | 0.00 | - | 1 | 1 | 35.47% |
| COST240719P00680000 | 2024-05-31 3:09PM EDT | 2024-07-19 | 1.10 | 0.76 | 1.11 | -0.35 | -24.14% | 10 | 255 | 26.88% |
| COST240920P00680000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 3.15 | 2.21 | 2.81 | -0.83 | -20.85% | 3 | 149 | 21.55% |
| COST241018P00680000 | 2024-05-31 1:04PM EDT | 2024-10-18 | 5.62 | 3.10 | 4.80 | -1.02 | -15.36% | 1 | 26 | 22.05% |
| COST241220P00680000 | 2024-05-31 10:32AM EDT | 2024-12-20 | 10.20 | 7.95 | 8.70 | +0.20 | +2.00% | 55 | 123 | 21.83% |
| COST250117P00680000 | 2024-05-30 1:49PM EDT | 2025-01-17 | 10.91 | 9.10 | 10.90 | 0.00 | - | 11 | 316 | 22.06% |
| COST250321P00680000 | 2024-05-24 1:49PM EDT | 2025-03-21 | 15.30 | 11.70 | 16.25 | 0.00 | - | 11 | 41 | 22.66% |
| COST250620P00680000 | 2024-05-29 1:49PM EDT | 2025-06-20 | 21.56 | 17.60 | 21.95 | 0.00 | - | 10 | 26 | 22.42% |
| COST260116P00680000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 31.40 | 27.55 | 33.60 | +1.66 | +5.58% | 1 | 148 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.