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
61.751,34 -712,49 (-1,14%)
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:755.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00755000 | 2024-06-14 10:34AM EDT | 2024-06-21 | 96.64 | 99.10 | 103.00 | +5.83 | +6.42% | 1 | 299 | 62.67% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 2024-06-28 | 50.18 | 100.55 | 105.10 | 0.00 | - | 1 | 55 | 52.36% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 2024-07-05 | 93.58 | 101.25 | 106.15 | 0.00 | - | 2 | 4 | 45.50% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 2024-07-12 | 98.53 | 102.70 | 107.20 | 0.00 | - | - | 2 | 41.61% |
| COST240719C00755000 | 2024-06-14 10:41AM EDT | 2024-07-19 | 100.75 | 103.85 | 108.80 | +2.10 | +2.13% | 10 | 515 | 40.01% |
| COST240816C00755000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 58.23 | 105.30 | 112.95 | 0.00 | - | 1 | 1 | 34.65% |
| COST240920C00755000 | 2024-06-12 1:59PM EDT | 2024-09-20 | 108.70 | 113.25 | 118.20 | 0.00 | - | 1 | 329 | 32.17% |
| COST241018C00755000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 120.00 | 119.50 | 123.45 | +8.70 | +7.82% | 1 | 72 | 31.96% |
| COST241220C00755000 | 2024-06-10 9:55AM EDT | 2024-12-20 | 125.90 | 131.55 | 134.50 | 0.00 | - | 2 | 36 | 31.87% |
| COST250117C00755000 | 2024-06-07 3:16PM EDT | 2025-01-17 | 129.38 | 136.30 | 140.60 | 0.00 | - | 10 | 206 | 32.59% |
| COST250321C00755000 | 2024-05-30 11:28AM EDT | 2025-03-21 | 121.50 | 145.85 | 150.05 | 0.00 | - | 1 | 6 | 32.47% |
| COST250620C00755000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 152.00 | 159.80 | 164.95 | 0.00 | - | 1 | 25 | 33.27% |
| COST260116C00755000 | 2024-06-07 11:02AM EDT | 2026-01-16 | 185.94 | 187.60 | 193.95 | 0.00 | - | 1 | 125 | 34.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00755000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.60 | -0.08 | -50.00% | 69 | 382 | 47.78% |
| COST240628P00755000 | 2024-06-12 12:54PM EDT | 2024-06-28 | 0.36 | 0.13 | 0.82 | 0.00 | - | 1 | 337 | 35.69% |
| COST240705P00755000 | 2024-06-14 2:11PM EDT | 2024-07-05 | 0.63 | 0.13 | 1.29 | -1.00 | -61.35% | 2 | 23 | 31.79% |
| COST240712P00755000 | 2024-06-10 9:59AM EDT | 2024-07-12 | 0.84 | 0.01 | 2.00 | 0.00 | - | 10 | 14 | 30.25% |
| COST240719P00755000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.82 | 0.59 | 0.95 | -0.44 | -34.92% | 22 | 266 | 23.19% |
| COST240726P00755000 | 2024-06-07 1:44PM EDT | 2024-07-26 | 1.50 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 24.98% |
| COST240816P00755000 | 2024-06-13 11:51AM EDT | 2024-08-16 | 2.48 | 1.38 | 3.00 | 0.00 | - | 1 | 161 | 22.23% |
| COST240920P00755000 | 2024-06-14 12:47PM EDT | 2024-09-20 | 4.40 | 3.95 | 4.20 | -0.98 | -18.22% | 8 | 219 | 19.50% |
| COST241018P00755000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 7.64 | 6.45 | 8.30 | -1.23 | -13.87% | 1 | 60 | 21.24% |
| COST241220P00755000 | 2024-06-14 11:00AM EDT | 2024-12-20 | 13.30 | 12.40 | 14.50 | -1.35 | -9.22% | 1 | 159 | 21.39% |
| COST250117P00755000 | 2024-06-07 10:41AM EDT | 2025-01-17 | 16.42 | 14.10 | 14.65 | 0.00 | - | 2 | 142 | 20.05% |
| COST250321P00755000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 19.80 | 18.40 | 20.05 | -1.95 | -8.97% | 1 | 15 | 20.22% |
| COST250620P00755000 | 2024-05-31 3:42PM EDT | 2025-06-20 | 39.10 | 24.40 | 27.80 | 0.00 | - | 2 | 46 | 20.55% |
| COST260116P00755000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 41.05 | 37.15 | 43.15 | -1.29 | -3.05% | 2 | 60 | 20.84% |
© 2024 Yahoo. Tutti i diritti riservati.