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
61.673,05 -118,31 (-0,19%)
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:750.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00750000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 101.20 | 104.45 | 109.40 | -0.80 | -0.78% | 5 | 344 | 61.67% |
| COST240628C00750000 | 2024-06-14 2:59PM EDT | 2024-06-28 | 102.15 | 105.50 | 110.25 | +44.44 | +77.01% | 4 | 8 | 56.98% |
| COST240705C00750000 | 2024-06-07 10:33AM EDT | 2024-07-05 | 96.67 | 106.50 | 111.00 | 0.00 | - | 8 | 9 | 47.99% |
| COST240719C00750000 | 2024-06-13 1:43PM EDT | 2024-07-19 | 98.95 | 108.70 | 113.65 | 0.00 | - | 1 | 156 | 41.79% |
| COST240726C00750000 | 2024-06-12 9:44AM EDT | 2024-07-26 | 107.27 | 109.80 | 114.35 | 0.00 | - | - | 3 | 39.15% |
| COST240816C00750000 | 2024-06-11 3:01PM EDT | 2024-08-16 | 106.81 | 110.20 | 117.65 | 0.00 | - | 1 | 10 | 35.77% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-06-12 2:51PM EDT | 2024-10-18 | 118.90 | 124.35 | 127.80 | 0.00 | - | 1 | 102 | 32.60% |
| COST250117C00750000 | 2024-06-12 1:39PM EDT | 2025-01-17 | 137.14 | 140.45 | 142.35 | 0.00 | - | 1 | 34 | 31.95% |
| COST250321C00750000 | 2024-06-12 9:37AM EDT | 2025-03-21 | 144.93 | 149.35 | 154.65 | 0.00 | - | 1 | 48 | 33.13% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00750000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.31 | -0.02 | -28.57% | 65 | 1,288 | 48.63% |
| COST240628P00750000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.39 | +0.03 | +11.11% | 11 | 454 | 34.18% |
| COST240705P00750000 | 2024-06-14 1:56PM EDT | 2024-07-05 | 0.47 | 0.11 | 1.23 | -0.03 | -6.00% | 18 | 45 | 33.65% |
| COST240712P00750000 | 2024-06-07 9:39AM EDT | 2024-07-12 | 0.75 | 0.01 | 1.91 | 0.00 | - | 1 | 10 | 31.76% |
| COST240719P00750000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 0.74 | 0.52 | 0.80 | -0.13 | -14.94% | 51 | 681 | 23.80% |
| COST240726P00750000 | 2024-06-14 12:53PM EDT | 2024-07-26 | 0.98 | 0.75 | 2.78 | -0.12 | -10.91% | 24 | 16 | 28.13% |
| COST240816P00750000 | 2024-06-14 12:52PM EDT | 2024-08-16 | 2.05 | 1.30 | 2.59 | -0.37 | -15.29% | 13 | 154 | 22.49% |
| COST241018P00750000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 6.79 | 6.15 | 7.10 | -1.11 | -14.05% | 4 | 102 | 20.98% |
| COST250117P00750000 | 2024-06-13 12:15PM EDT | 2025-01-17 | 15.47 | 13.25 | 13.80 | 0.00 | - | 10 | 76 | 20.26% |
| COST250321P00750000 | 2024-06-06 2:17PM EDT | 2025-03-21 | 21.50 | 16.10 | 19.55 | 0.00 | - | 16 | 19 | 20.64% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.