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
61.829,30 -551,03 (-0,88%)
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:695.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00695000 | 2024-06-13 2:42PM EDT | 2024-06-21 | 149.66 | 157.00 | 163.90 | 0.00 | - | 1 | 255 | 100.84% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 121.95 | 160.15 | 166.60 | 0.00 | - | 1 | 10 | 68.53% |
| COST240719C00695000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 141.45 | 162.80 | 167.70 | 0.00 | - | 1 | 175 | 54.97% |
| COST240920C00695000 | 2024-06-11 3:00PM EDT | 2024-09-20 | 162.95 | 169.85 | 176.25 | 0.00 | - | 14 | 194 | 42.41% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 166.30 | 171.20 | 0.00 | - | 1 | 5 | 32.72% |
| COST241220C00695000 | 2024-06-03 9:36AM EDT | 2024-12-20 | 152.85 | 182.80 | 187.45 | 0.00 | - | 1 | 31 | 37.84% |
| COST250117C00695000 | 2024-06-11 2:15PM EDT | 2025-01-17 | 179.52 | 186.40 | 193.00 | 0.00 | - | 1 | 80 | 38.41% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 157.10 | 162.85 | 0.00 | - | 1 | 2 | 14.57% |
| COST250620C00695000 | 2024-06-12 9:57AM EDT | 2025-06-20 | 207.29 | 206.25 | 214.00 | 0.00 | - | 2 | 19 | 37.69% |
| COST260116C00695000 | 2024-06-12 10:12AM EDT | 2026-01-16 | 230.08 | 229.90 | 236.80 | 0.00 | - | 1 | 52 | 36.90% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00695000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 9 | 1,083 | 59.57% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 2024-06-28 | 0.68 | 0.06 | 2.61 | 0.00 | - | 1 | 15 | 59.53% |
| COST240705P00695000 | 2024-06-07 2:14PM EDT | 2024-07-05 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 52.53% |
| COST240719P00695000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 0.32 | 0.14 | 0.50 | -0.01 | -3.03% | 70 | 199 | 32.04% |
| COST240920P00695000 | 2024-06-14 12:45PM EDT | 2024-09-20 | 1.40 | 1.07 | 1.76 | -0.16 | -10.26% | 4 | 226 | 23.71% |
| COST241018P00695000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 2.77 | 2.40 | 2.87 | -0.27 | -8.88% | 2 | 43 | 23.15% |
| COST241220P00695000 | 2024-06-06 3:57PM EDT | 2024-12-20 | 7.10 | 5.30 | 5.65 | 0.00 | - | 5 | 104 | 22.28% |
| COST250117P00695000 | 2024-06-14 11:17AM EDT | 2025-01-17 | 7.05 | 6.40 | 6.85 | -0.50 | -6.62% | 1 | 128 | 21.92% |
| COST250321P00695000 | 2024-06-13 11:41AM EDT | 2025-03-21 | 11.00 | 9.20 | 11.45 | 0.00 | - | 1 | 61 | 22.57% |
| COST250620P00695000 | 2024-05-23 3:15PM EDT | 2025-06-20 | 26.50 | 12.60 | 17.90 | 0.00 | - | 3 | 11 | 22.97% |
| COST260116P00695000 | 2024-06-13 12:05PM EDT | 2026-01-16 | 27.15 | 23.25 | 29.25 | 0.00 | - | 15 | 40 | 22.45% |
© 2024 Yahoo. Tutti i diritti riservati.