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
61.656,96 +733,32 (+1,20%)
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:745.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00745000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 106.79 | 109.45 | 114.40 | +6.35 | +6.32% | 2 | 900 | 59.45% |
| COST240628C00745000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 107.54 | 110.45 | 115.00 | +54.78 | +103.83% | 1 | 55 | 56.07% |
| COST240719C00745000 | 2024-06-14 1:18PM EDT | 2024-07-19 | 113.00 | 113.60 | 118.55 | +13.37 | +13.42% | 1 | 292 | 42.45% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 2024-07-26 | 108.62 | 114.65 | 119.20 | 0.00 | - | - | 1 | 39.78% |
| COST240816C00745000 | 2024-06-03 10:48AM EDT | 2024-08-16 | 83.05 | 115.75 | 122.45 | 0.00 | - | 4 | 4 | 36.41% |
| COST240920C00745000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 115.74 | 122.15 | 127.65 | -0.96 | -0.82% | 1 | 512 | 33.73% |
| COST241018C00745000 | 2024-06-05 11:30AM EDT | 2024-10-18 | 107.75 | 128.35 | 132.20 | 0.00 | - | 2 | 24 | 32.99% |
| COST241220C00745000 | 2024-06-13 12:15PM EDT | 2024-12-20 | 130.00 | 139.55 | 143.70 | 0.00 | - | 1 | 41 | 33.14% |
| COST250117C00745000 | 2024-06-13 12:51PM EDT | 2025-01-17 | 135.44 | 144.35 | 147.60 | 0.00 | - | 4 | 282 | 32.80% |
| COST250321C00745000 | 2024-06-06 9:45AM EDT | 2025-03-21 | 143.75 | 151.25 | 159.55 | 0.00 | - | 1 | 11 | 33.79% |
| COST250620C00745000 | 2024-06-14 2:18PM EDT | 2025-06-20 | 166.48 | 166.80 | 173.70 | +16.18 | +10.77% | 2 | 38 | 34.25% |
| COST260116C00745000 | 2024-06-14 2:27PM EDT | 2026-01-16 | 194.53 | 194.55 | 201.00 | +0.63 | +0.32% | 1 | 48 | 34.74% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00745000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.53 | -0.06 | -66.67% | 5 | 395 | 50.98% |
| COST240628P00745000 | 2024-06-07 3:07PM EDT | 2024-06-28 | 0.70 | 0.11 | 0.77 | 0.00 | - | 1 | 26 | 38.39% |
| COST240705P00745000 | 2024-06-10 11:42AM EDT | 2024-07-05 | 0.45 | 0.10 | 1.20 | 0.00 | - | 2 | 15 | 34.03% |
| COST240712P00745000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 0.50 | 0.15 | 1.60 | 0.00 | - | 1 | 12 | 31.23% |
| COST240719P00745000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.66 | 0.45 | 0.78 | -0.22 | -25.00% | 3 | 361 | 24.34% |
| COST240816P00745000 | 2024-06-12 10:07AM EDT | 2024-08-16 | 1.78 | 1.10 | 2.77 | 0.00 | - | 1 | 10 | 23.56% |
| COST240920P00745000 | 2024-06-14 3:10PM EDT | 2024-09-20 | 3.62 | 3.20 | 3.50 | -0.65 | -15.22% | 25 | 206 | 20.03% |
| COST241018P00745000 | 2024-06-14 10:47AM EDT | 2024-10-18 | 6.60 | 5.40 | 6.40 | -0.30 | -4.35% | 32 | 124 | 20.95% |
| COST241220P00745000 | 2024-06-14 1:50PM EDT | 2024-12-20 | 11.62 | 10.80 | 11.50 | -1.26 | -9.78% | 3 | 61 | 20.85% |
| COST250117P00745000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 13.20 | 12.30 | 12.95 | -0.22 | -1.64% | 57 | 119 | 20.35% |
| COST250321P00745000 | 2024-06-10 11:00AM EDT | 2025-03-21 | 19.98 | 13.35 | 18.60 | 0.00 | - | 1 | 36 | 20.76% |
| COST250620P00745000 | 2024-06-12 12:16PM EDT | 2025-06-20 | 25.19 | 21.90 | 26.75 | 0.00 | - | 1 | 11 | 21.30% |
| COST260116P00745000 | 2024-06-07 12:26PM EDT | 2026-01-16 | 38.13 | 34.50 | 40.25 | 0.00 | - | 1 | 43 | 21.03% |
© 2024 Yahoo. Tutti i diritti riservati.