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
61.798,80 -575,36 (-0,92%)
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:740.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00740000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 114.30 | 114.10 | 121.00 | +9.18 | +8.73% | 17 | 630 | 67.14% |
| COST240628C00740000 | 2024-06-07 2:38PM EDT | 2024-06-28 | 108.57 | 115.40 | 119.95 | 0.00 | - | 1 | 75 | 57.91% |
| COST240705C00740000 | 2024-05-30 2:09PM EDT | 2024-07-05 | 86.00 | 116.40 | 120.95 | 0.00 | - | 5 | 5 | 50.13% |
| COST240712C00740000 | 2024-06-03 12:13PM EDT | 2024-07-12 | 80.06 | 117.40 | 121.90 | 0.00 | - | 1 | 1 | 45.58% |
| COST240719C00740000 | 2024-06-14 11:55AM EDT | 2024-07-19 | 116.24 | 118.45 | 123.40 | +0.13 | +0.11% | 12 | 175 | 43.60% |
| COST240920C00740000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 121.21 | 126.80 | 131.70 | 0.00 | - | 3 | 154 | 33.92% |
| COST241018C00740000 | 2024-06-07 2:24PM EDT | 2024-10-18 | 125.65 | 132.45 | 137.95 | 0.00 | - | 2 | 24 | 34.44% |
| COST241220C00740000 | 2024-06-13 12:26PM EDT | 2024-12-20 | 134.88 | 143.65 | 146.45 | 0.00 | - | 1 | 50 | 32.79% |
| COST250117C00740000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 147.18 | 148.45 | 150.75 | +8.78 | +6.34% | 7 | 136 | 32.71% |
| COST250321C00740000 | 2024-06-12 10:08AM EDT | 2025-03-21 | 159.43 | 155.10 | 162.50 | 0.00 | - | 2 | 16 | 33.71% |
| COST250620C00740000 | 2024-06-12 3:58PM EDT | 2025-06-20 | 168.27 | 170.90 | 175.35 | 0.00 | - | 2 | 23 | 33.80% |
| COST260116C00740000 | 2024-06-12 1:38PM EDT | 2026-01-16 | 196.90 | 198.10 | 204.50 | 0.00 | - | 2 | 30 | 34.96% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00740000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 0.14 | 0.02 | 1.04 | +0.08 | +133.33% | 16 | 749 | 53.08% |
| COST240628P00740000 | 2024-06-14 11:52AM EDT | 2024-06-28 | 0.29 | 0.13 | 0.74 | -0.12 | -29.27% | 3 | 55 | 39.67% |
| COST240705P00740000 | 2024-06-13 10:36AM EDT | 2024-07-05 | 0.46 | 0.08 | 1.16 | 0.00 | - | 10 | 30 | 35.14% |
| COST240712P00740000 | 2024-06-10 2:37PM EDT | 2024-07-12 | 0.75 | 0.10 | 1.76 | 0.00 | - | 2 | 22 | 33.11% |
| COST240719P00740000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.60 | 0.40 | 0.75 | -0.07 | -10.45% | 15 | 910 | 25.15% |
| COST240726P00740000 | 2024-06-07 2:23PM EDT | 2024-07-26 | 1.25 | 0.05 | 3.85 | 0.00 | - | 1 | 1 | 32.51% |
| COST240816P00740000 | 2024-06-14 12:47PM EDT | 2024-08-16 | 1.98 | 0.69 | 5.00 | +0.06 | +3.13% | 2 | 12 | 28.50% |
| COST240920P00740000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 3.30 | 2.89 | 3.15 | -0.60 | -15.38% | 7 | 250 | 20.22% |
| COST241018P00740000 | 2024-06-14 1:43PM EDT | 2024-10-18 | 5.85 | 5.30 | 6.05 | -0.30 | -4.88% | 24 | 146 | 21.31% |
| COST241220P00740000 | 2024-06-11 10:42AM EDT | 2024-12-20 | 11.50 | 8.90 | 10.80 | 0.00 | - | 2 | 52 | 21.03% |
| COST250117P00740000 | 2024-06-14 1:41PM EDT | 2025-01-17 | 12.47 | 11.55 | 12.20 | -0.09 | -0.72% | 9 | 353 | 20.52% |
| COST250321P00740000 | 2024-05-23 1:57PM EDT | 2025-03-21 | 30.87 | 12.45 | 18.10 | 0.00 | - | 1 | 3 | 21.12% |
| COST250620P00740000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 23.20 | 21.90 | 24.35 | 0.00 | - | 4 | 33 | 20.92% |
| COST260116P00740000 | 2024-06-10 11:00AM EDT | 2026-01-16 | 38.02 | 33.25 | 39.20 | 0.00 | - | 1 | 34 | 21.22% |
© 2024 Yahoo. Tutti i diritti riservati.