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
62.290,07 +478,53 (+0,77%)
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:725.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00725000 | 2024-05-30 1:48PM EDT | 2024-06-07 | 81.19 | 81.65 | 90.95 | -13.92 | -14.64% | 1 | 14 | 51.42% |
| COST240614C00725000 | 2024-05-30 3:17PM EDT | 2024-06-14 | 96.77 | 82.60 | 92.00 | 0.00 | - | 1 | 3 | 56.67% |
| COST240621C00725000 | 2024-05-31 2:05PM EDT | 2024-06-21 | 87.32 | 83.00 | 90.00 | -6.68 | -7.11% | 5 | 366 | 41.51% |
| COST240719C00725000 | 2024-05-29 9:40AM EDT | 2024-07-19 | 95.45 | 88.20 | 96.40 | 0.00 | - | 1 | 310 | 36.24% |
| COST240920C00725000 | 2024-05-31 9:41AM EDT | 2024-09-20 | 85.70 | 100.95 | 104.40 | -26.20 | -23.41% | 11 | 167 | 30.20% |
| COST241018C00725000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 100.20 | 107.15 | 111.15 | 0.00 | - | 2 | 37 | 31.34% |
| COST241220C00725000 | 2024-05-31 1:47PM EDT | 2024-12-20 | 107.07 | 117.00 | 122.15 | -12.70 | -10.60% | 1 | 46 | 31.57% |
| COST250117C00725000 | 2024-05-29 2:25PM EDT | 2025-01-17 | 127.49 | 121.65 | 126.45 | 0.00 | - | 13 | 864 | 31.57% |
| COST250321C00725000 | 2024-05-24 2:24PM EDT | 2025-03-21 | 141.90 | 131.15 | 137.70 | 0.00 | - | 1 | 38 | 32.48% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 2025-06-20 | 147.65 | 145.80 | 154.00 | 0.00 | - | 1 | 193 | 33.97% |
| COST260116C00725000 | 2024-05-30 11:33AM EDT | 2026-01-16 | 183.67 | 173.00 | 182.00 | 0.00 | - | 1 | 61 | 34.93% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00725000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -1.34 | -92.41% | 103 | 136 | 35.25% |
| COST240614P00725000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.61 | 0.13 | 0.52 | -0.84 | -57.93% | 20 | 73 | 30.03% |
| COST240621P00725000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.56 | 0.32 | 0.62 | -1.59 | -73.95% | 401 | 1,053 | 25.27% |
| COST240628P00725000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 1.06 | 0.30 | 1.60 | -1.28 | -54.70% | 7 | 31 | 26.44% |
| COST240705P00725000 | 2024-05-31 11:13AM EDT | 2024-07-05 | 2.12 | 0.33 | 2.94 | -0.14 | -6.19% | 2 | 4 | 27.44% |
| COST240719P00725000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 2.09 | 1.70 | 2.20 | -1.61 | -43.51% | 531 | 680 | 21.54% |
| COST240920P00725000 | 2024-05-31 2:37PM EDT | 2024-09-20 | 7.75 | 4.50 | 6.65 | -0.72 | -8.50% | 142 | 172 | 19.59% |
| COST241018P00725000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 12.25 | 8.65 | 10.50 | -1.24 | -9.19% | 10 | 209 | 20.68% |
| COST241220P00725000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 16.29 | 14.50 | 15.95 | -0.90 | -5.24% | 2 | 382 | 20.46% |
| COST250117P00725000 | 2024-05-30 2:14PM EDT | 2025-01-17 | 18.40 | 16.05 | 19.05 | 0.00 | - | 9 | 581 | 20.81% |
| COST250321P00725000 | 2024-05-24 12:08PM EDT | 2025-03-21 | 24.37 | 18.30 | 23.45 | 0.00 | - | 1 | 35 | 20.42% |
| COST250620P00725000 | 2024-05-30 10:40AM EDT | 2025-06-20 | 30.75 | 25.60 | 34.00 | 0.00 | - | 1 | 27 | 21.77% |
| COST260116P00725000 | 2024-05-30 11:43AM EDT | 2026-01-16 | 41.00 | 37.25 | 44.45 | 0.00 | - | 9 | 54 | 20.51% |
© 2024 Yahoo. Tutti i diritti riservati.