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
62.374,26 +323,11 (+0,52%)
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:715.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00715000 | 2024-05-30 10:54AM EDT | 2024-06-07 | 101.00 | 91.65 | 101.00 | 0.00 | - | 1 | 25 | 56.73% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 85.76 | 92.40 | 101.95 | 0.00 | - | 1 | 1 | 61.27% |
| COST240621C00715000 | 2024-05-31 9:51AM EDT | 2024-06-21 | 79.31 | 93.50 | 103.00 | -26.70 | -25.19% | 7 | 326 | 52.44% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 2024-06-28 | 82.90 | 94.65 | 104.00 | -18.00 | -17.84% | 1 | 1 | 47.32% |
| COST240719C00715000 | 2024-05-29 10:48AM EDT | 2024-07-19 | 104.52 | 97.95 | 107.00 | 0.00 | - | 2 | 156 | 39.82% |
| COST240920C00715000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 120.65 | 108.60 | 113.00 | 0.00 | - | 3 | 103 | 31.20% |
| COST241018C00715000 | 2024-05-31 9:48AM EDT | 2024-10-18 | 103.90 | 112.50 | 118.80 | +28.50 | +37.80% | 1 | 12 | 31.80% |
| COST241220C00715000 | 2024-05-16 11:12AM EDT | 2024-12-20 | 124.10 | 125.30 | 129.35 | 0.00 | - | 3 | 34 | 31.93% |
| COST250117C00715000 | 2024-05-30 12:00PM EDT | 2025-01-17 | 139.50 | 129.45 | 136.20 | 0.00 | - | 2 | 94 | 33.17% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 138.10 | 147.00 | 0.00 | - | 1 | 10 | 33.81% |
| COST250620C00715000 | 2024-05-24 3:11PM EDT | 2025-06-20 | 160.95 | 153.40 | 159.00 | 0.00 | - | 1 | 49 | 33.74% |
| COST260116C00715000 | 2024-05-30 3:53PM EDT | 2026-01-16 | 189.97 | 180.00 | 188.05 | 0.00 | - | 7 | 53 | 35.17% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00715000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.01 | 0.02 | 0.13 | -0.88 | -98.88% | 35 | 121 | 38.38% |
| COST240614P00715000 | 2024-05-31 2:16PM EDT | 2024-06-14 | 0.44 | 0.01 | 0.45 | -0.69 | -61.06% | 13 | 135 | 32.39% |
| COST240621P00715000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.70 | 0.36 | 0.49 | -0.87 | -55.41% | 63 | 740 | 26.81% |
| COST240628P00715000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.84 | 0.26 | 1.38 | -0.93 | -52.54% | 11 | 16 | 28.14% |
| COST240705P00715000 | 2024-05-31 1:41PM EDT | 2024-07-05 | 1.42 | 0.01 | 2.68 | -0.45 | -24.06% | 2 | 1 | 29.30% |
| COST240719P00715000 | 2024-05-31 1:59PM EDT | 2024-07-19 | 1.64 | 1.27 | 1.95 | -1.36 | -45.33% | 55 | 553 | 22.94% |
| COST240920P00715000 | 2024-05-30 11:33AM EDT | 2024-09-20 | 6.80 | 4.30 | 5.35 | 0.00 | - | 13 | 173 | 19.83% |
| COST241018P00715000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 10.55 | 7.40 | 8.40 | -1.99 | -15.87% | 3 | 56 | 20.57% |
| COST241220P00715000 | 2024-05-31 3:35PM EDT | 2024-12-20 | 14.50 | 12.85 | 14.60 | -1.30 | -8.23% | 2 | 49 | 21.12% |
| COST250117P00715000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 17.45 | 14.15 | 15.50 | 0.00 | - | 16 | 180 | 20.31% |
| COST250321P00715000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 25.67 | 17.75 | 21.50 | 0.00 | - | 5 | 18 | 20.86% |
| COST250620P00715000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 31.85 | 22.65 | 29.55 | 0.00 | - | 1 | 10 | 21.37% |
| COST260116P00715000 | 2024-05-30 11:52AM EDT | 2026-01-16 | 38.35 | 35.95 | 41.65 | 0.00 | - | 3 | 68 | 20.79% |
© 2024 Yahoo. Tutti i diritti riservati.