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
62.269,34 +293,39 (+0,47%)
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:735.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00735000 | 2024-05-31 2:02PM EDT | 2024-06-07 | 76.30 | 71.40 | 81.00 | -4.40 | -5.45% | 3 | 32 | 69.58% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 72.50 | 82.00 | 0.00 | - | 2 | 0 | 51.89% |
| COST240621C00735000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 64.31 | 74.00 | 83.00 | -21.69 | -25.22% | 23 | 417 | 44.46% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 2024-06-28 | 82.80 | 75.10 | 84.00 | 0.00 | - | 1 | 2 | 40.24% |
| COST240719C00735000 | 2024-05-31 12:57PM EDT | 2024-07-19 | 71.44 | 79.00 | 86.80 | -21.81 | -23.39% | 2 | 382 | 33.91% |
| COST240920C00735000 | 2024-05-31 11:08AM EDT | 2024-09-20 | 81.98 | 92.35 | 96.30 | -20.35 | -19.89% | 3 | 240 | 29.47% |
| COST241018C00735000 | 2024-05-28 1:20PM EDT | 2024-10-18 | 105.00 | 98.25 | 103.10 | 0.00 | - | 2 | 18 | 30.52% |
| COST241220C00735000 | 2024-05-30 2:24PM EDT | 2024-12-20 | 122.00 | 109.30 | 113.85 | 0.00 | - | 1 | 46 | 30.60% |
| COST250117C00735000 | 2024-05-31 10:09AM EDT | 2025-01-17 | 102.25 | 114.30 | 118.65 | -25.03 | -19.67% | 1 | 370 | 30.83% |
| COST250321C00735000 | 2024-05-28 10:25AM EDT | 2025-03-21 | 130.90 | 125.00 | 132.00 | 0.00 | - | 1 | 5 | 32.53% |
| COST250620C00735000 | 2024-05-30 3:51PM EDT | 2025-06-20 | 149.40 | 139.60 | 145.35 | 0.00 | - | 1 | 37 | 32.91% |
| COST260116C00735000 | 2024-05-30 3:27PM EDT | 2026-01-16 | 177.95 | 167.00 | 176.00 | 0.00 | - | 5 | 81 | 34.67% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00735000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.16 | -1.75 | -94.59% | 326 | 354 | 31.69% |
| COST240614P00735000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.41 | 0.21 | 0.62 | -1.50 | -78.53% | 42 | 61 | 27.75% |
| COST240621P00735000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.71 | 0.55 | 0.77 | -1.99 | -73.70% | 151 | 618 | 23.60% |
| COST240628P00735000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 1.39 | 0.28 | 2.02 | -1.61 | -53.67% | 24 | 46 | 25.21% |
| COST240705P00735000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.41 | 0.68 | 2.80 | -1.37 | -49.28% | 2 | 2 | 24.54% |
| COST240719P00735000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 2.59 | 2.34 | 2.84 | -1.69 | -39.49% | 90 | 274 | 20.82% |
| COST240920P00735000 | 2024-05-31 10:01AM EDT | 2024-09-20 | 10.15 | 6.75 | 7.70 | -0.06 | -0.59% | 10 | 391 | 18.89% |
| COST241018P00735000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 15.10 | 10.25 | 12.15 | -0.15 | -0.98% | 32 | 109 | 20.24% |
| COST241220P00735000 | 2024-05-31 11:36AM EDT | 2024-12-20 | 20.00 | 15.25 | 17.95 | -0.60 | -2.91% | 5 | 43 | 20.07% |
| COST250117P00735000 | 2024-05-31 9:40AM EDT | 2025-01-17 | 22.20 | 18.15 | 19.75 | +1.60 | +7.77% | 30 | 564 | 19.71% |
| COST250321P00735000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 28.60 | 22.60 | 26.25 | +2.46 | +9.41% | 10 | 84 | 20.26% |
| COST250620P00735000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 32.90 | 29.20 | 34.25 | -1.40 | -4.08% | 5 | 25 | 20.58% |
| COST260116P00735000 | 2024-05-30 3:25PM EDT | 2026-01-16 | 44.12 | 41.55 | 47.40 | 0.00 | - | 5 | 44 | 20.24% |
© 2024 Yahoo. Tutti i diritti riservati.