Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.677,61 -184,50 (-0,30%)
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:685.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00685000 | 2024-06-12 2:22PM EDT | 2024-06-21 | 162.90 | 168.95 | 175.40 | 0.00 | - | 8 | 359 | 98.34% |
| COST240719C00685000 | 2024-06-13 10:06AM EDT | 2024-07-19 | 161.74 | 172.60 | 177.30 | 0.00 | - | 2 | 47 | 51.55% |
| COST240726C00685000 | 2024-06-13 10:06AM EDT | 2024-07-26 | 162.74 | 173.45 | 180.40 | 0.00 | - | 2 | 1 | 51.73% |
| COST240816C00685000 | 2024-06-11 3:52PM EDT | 2024-08-16 | 171.17 | 173.00 | 182.00 | 0.00 | - | - | 5 | 50.13% |
| COST240920C00685000 | 2024-06-14 9:36AM EDT | 2024-09-20 | 169.80 | 179.50 | 184.40 | -6.10 | -3.47% | 2 | 214 | 42.71% |
| COST241018C00685000 | 2024-06-11 11:41AM EDT | 2024-10-18 | 176.89 | 181.00 | 189.70 | 0.00 | - | 1 | 10 | 42.32% |
| COST241220C00685000 | 2024-05-24 3:26PM EDT | 2024-12-20 | 159.30 | 191.80 | 197.90 | 0.00 | - | 1 | 6 | 39.85% |
| COST250117C00685000 | 2024-06-12 1:48PM EDT | 2025-01-17 | 193.05 | 195.65 | 200.55 | 0.00 | - | 2 | 576 | 38.70% |
| COST250321C00685000 | 2024-06-06 9:47AM EDT | 2025-03-21 | 191.05 | 200.05 | 208.00 | 0.00 | - | 1 | 3 | 37.68% |
| COST250620C00685000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 172.00 | 212.10 | 222.00 | 0.00 | - | 2 | 203 | 38.34% |
| COST260116C00685000 | 2024-06-04 1:13PM EDT | 2026-01-16 | 216.61 | 237.55 | 244.00 | 0.00 | - | 1 | 70 | 37.32% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00685000 | 2024-06-13 2:59PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 684 | 63.09% |
| COST240628P00685000 | 2024-06-12 9:41AM EDT | 2024-06-28 | 0.20 | 0.01 | 3.90 | 0.00 | - | 1 | 11 | 70.25% |
| COST240705P00685000 | 2024-06-05 11:13AM EDT | 2024-07-05 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 56.90% |
| COST240719P00685000 | 2024-06-13 1:13PM EDT | 2024-07-19 | 0.33 | 0.12 | 0.55 | 0.00 | - | 1 | 161 | 34.96% |
| COST240920P00685000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 1.31 | 0.87 | 1.54 | -0.01 | -0.76% | 1 | 200 | 24.57% |
| COST241018P00685000 | 2024-06-07 12:44PM EDT | 2024-10-18 | 2.80 | 1.88 | 2.70 | 0.00 | - | 2 | 42 | 24.22% |
| COST241220P00685000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 5.45 | 4.30 | 5.00 | 0.00 | - | 2 | 202 | 22.80% |
| COST250117P00685000 | 2024-06-13 1:53PM EDT | 2025-01-17 | 6.66 | 5.35 | 6.00 | 0.00 | - | 1 | 157 | 22.30% |
| COST250321P00685000 | 2024-06-10 10:59AM EDT | 2025-03-21 | 9.05 | 7.75 | 10.20 | -0.99 | -9.86% | 5 | 37 | 22.87% |
| COST250620P00685000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 22.72 | 12.80 | 18.95 | 0.00 | - | 2 | 11 | 24.57% |
| COST260116P00685000 | 2024-06-13 12:05PM EDT | 2026-01-16 | 25.25 | 21.05 | 27.05 | 0.00 | - | 17 | 58 | 22.64% |
© 2024 Yahoo. Tutti i diritti riservati.