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
61.823,55 +57,28 (+0,09%)
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:720.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00720000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 133.22 | 134.00 | 138.95 | +7.94 | +6.34% | 6 | 403 | 71.12% |
| COST240628C00720000 | 2024-06-11 2:17PM EDT | 2024-06-28 | 128.15 | 134.90 | 139.85 | 0.00 | - | 1 | 2 | 55.51% |
| COST240719C00720000 | 2024-06-14 10:58AM EDT | 2024-07-19 | 135.11 | 138.15 | 142.70 | +6.68 | +5.20% | 11 | 138 | 48.61% |
| COST240816C00720000 | 2024-06-06 12:15PM EDT | 2024-08-16 | 132.96 | 139.50 | 146.45 | 0.00 | - | 5 | 21 | 41.25% |
| COST240920C00720000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 145.01 | 145.95 | 150.50 | +7.11 | +5.16% | 6 | 123 | 36.96% |
| COST241018C00720000 | 2024-06-13 2:33PM EDT | 2024-10-18 | 141.43 | 150.65 | 155.70 | 0.00 | - | 2 | 44 | 36.66% |
| COST241220C00720000 | 2024-06-05 3:48PM EDT | 2024-12-20 | 140.82 | 160.85 | 164.70 | 0.00 | - | 2 | 71 | 35.20% |
| COST250117C00720000 | 2024-06-14 11:48AM EDT | 2025-01-17 | 163.45 | 165.20 | 169.25 | +5.65 | +3.58% | 2 | 111 | 35.20% |
| COST250321C00720000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 116.53 | 164.65 | 172.00 | 0.00 | - | 1 | 33 | 32.21% |
| COST250620C00720000 | 2024-06-12 9:43AM EDT | 2025-06-20 | 184.00 | 186.20 | 193.65 | 0.00 | - | 1 | 21 | 36.01% |
| COST260116C00720000 | 2024-06-07 9:35AM EDT | 2026-01-16 | 208.85 | 211.00 | 219.00 | 0.00 | - | 2 | 49 | 35.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00720000 | 2024-06-14 1:21PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | +0.08 | +160.00% | 3 | 1,139 | 54.79% |
| COST240628P00720000 | 2024-06-14 11:57AM EDT | 2024-06-28 | 0.24 | 0.07 | 0.91 | +0.09 | +60.00% | 1 | 51 | 49.34% |
| COST240705P00720000 | 2024-06-14 1:21PM EDT | 2024-07-05 | 1.23 | 0.01 | 1.04 | +0.78 | +173.33% | 1 | 12 | 40.74% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 2024-07-12 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 1 | 37.79% |
| COST240719P00720000 | 2024-06-14 12:10PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.23 | -33.82% | 14 | 434 | 27.69% |
| COST240726P00720000 | 2024-06-12 12:19PM EDT | 2024-07-26 | 0.45 | 0.00 | 4.10 | 0.00 | - | - | 25 | 38.16% |
| COST240816P00720000 | 2024-06-14 9:48AM EDT | 2024-08-16 | 1.31 | 0.42 | 4.90 | -0.73 | -35.78% | 1 | 8 | 32.51% |
| COST240920P00720000 | 2024-06-14 1:12PM EDT | 2024-09-20 | 2.22 | 1.78 | 2.34 | -0.11 | -4.72% | 3 | 172 | 21.73% |
| COST241018P00720000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 4.00 | 3.80 | 4.10 | -0.89 | -18.20% | 4 | 219 | 21.86% |
| COST241220P00720000 | 2024-06-10 9:59AM EDT | 2024-12-20 | 9.18 | 7.50 | 8.05 | 0.00 | - | 1 | 190 | 21.55% |
| COST250117P00720000 | 2024-06-10 12:09PM EDT | 2025-01-17 | 10.30 | 8.75 | 9.45 | 0.00 | - | 2 | 141 | 21.16% |
| COST250321P00720000 | 2024-06-14 12:09PM EDT | 2025-03-21 | 13.65 | 12.50 | 14.70 | -1.10 | -7.46% | 10 | 35 | 21.74% |
| COST250620P00720000 | 2024-06-14 3:08PM EDT | 2025-06-20 | 20.10 | 16.90 | 20.50 | -0.85 | -4.06% | 5 | 41 | 21.53% |
| COST260116P00720000 | 2024-06-03 1:21PM EDT | 2026-01-16 | 39.65 | 27.00 | 35.25 | 0.00 | - | 1 | 71 | 22.02% |
© 2024 Yahoo. Tutti i diritti riservati.