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
61.726,88 +557,04 (+0,91%)
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:760.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00760000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 93.44 | 94.50 | 99.05 | +6.63 | +7.64% | 86 | 368 | 51.07% |
| COST240628C00760000 | 2024-06-13 3:19PM EDT | 2024-06-28 | 86.74 | 95.20 | 100.15 | 0.00 | - | 2 | 51 | 50.49% |
| COST240705C00760000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 96.55 | 96.65 | 101.75 | +1.55 | +1.63% | 1 | 6 | 45.22% |
| COST240712C00760000 | 2024-06-11 3:25PM EDT | 2024-07-12 | 91.42 | 97.75 | 102.30 | 0.00 | - | 6 | 7 | 40.26% |
| COST240719C00760000 | 2024-06-14 1:40PM EDT | 2024-07-19 | 100.25 | 99.00 | 103.95 | +13.25 | +15.23% | 11 | 362 | 38.81% |
| COST240726C00760000 | 2024-06-12 9:44AM EDT | 2024-07-26 | 97.41 | 100.15 | 105.30 | 0.00 | - | - | 4 | 37.39% |
| COST240816C00760000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 52.18 | 101.65 | 109.20 | 0.00 | - | 1 | 1 | 34.82% |
| COST240920C00760000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 108.10 | 108.35 | 114.90 | +9.14 | +9.24% | 2 | 187 | 32.49% |
| COST241018C00760000 | 2024-06-07 3:34PM EDT | 2024-10-18 | 110.00 | 115.85 | 118.95 | 0.00 | - | 2 | 71 | 31.35% |
| COST241220C00760000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 119.05 | 127.40 | 129.95 | 0.00 | - | 1 | 86 | 31.25% |
| COST250117C00760000 | 2024-06-12 3:29PM EDT | 2025-01-17 | 126.25 | 132.35 | 136.15 | 0.00 | - | 2 | 128 | 32.02% |
| COST250321C00760000 | 2024-06-12 9:35AM EDT | 2025-03-21 | 135.83 | 141.90 | 145.50 | 0.00 | - | 1 | 44 | 31.89% |
| COST250620C00760000 | 2024-06-12 9:51AM EDT | 2025-06-20 | 155.93 | 155.05 | 160.95 | 0.00 | - | 1 | 17 | 32.90% |
| COST260116C00760000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 181.66 | 184.00 | 191.00 | 0.00 | - | 1 | 45 | 34.21% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00760000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.18 | +0.03 | +42.86% | 5 | 1,186 | 38.04% |
| COST240628P00760000 | 2024-06-14 2:06PM EDT | 2024-06-28 | 0.33 | 0.13 | 0.98 | -0.37 | -52.86% | 3 | 37 | 35.28% |
| COST240705P00760000 | 2024-06-14 3:10PM EDT | 2024-07-05 | 0.46 | 0.15 | 1.33 | -0.14 | -23.33% | 3 | 16 | 30.62% |
| COST240712P00760000 | 2024-06-13 1:52PM EDT | 2024-07-12 | 0.71 | 0.50 | 1.86 | 0.00 | - | 10 | 54 | 28.52% |
| COST240719P00760000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.85 | 0.68 | 1.14 | -0.28 | -24.78% | 35 | 730 | 22.99% |
| COST240726P00760000 | 2024-06-12 12:06PM EDT | 2024-07-26 | 1.31 | 0.00 | 4.80 | 0.00 | - | - | 4 | 29.75% |
| COST240816P00760000 | 2024-06-12 10:29AM EDT | 2024-08-16 | 2.47 | 1.52 | 2.84 | 0.00 | - | 5 | 191 | 21.04% |
| COST240920P00760000 | 2024-06-14 2:31PM EDT | 2024-09-20 | 5.06 | 4.35 | 4.65 | -0.69 | -12.00% | 73 | 379 | 19.30% |
| COST241018P00760000 | 2024-06-12 10:56AM EDT | 2024-10-18 | 8.30 | 7.10 | 8.00 | 0.00 | - | 7 | 41 | 20.22% |
| COST241220P00760000 | 2024-06-14 10:21AM EDT | 2024-12-20 | 15.00 | 13.25 | 14.10 | -0.66 | -4.21% | 1 | 108 | 20.46% |
| COST250117P00760000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 15.55 | 15.00 | 15.60 | -1.65 | -9.59% | 21 | 356 | 19.92% |
| COST250321P00760000 | 2024-06-14 10:58AM EDT | 2025-03-21 | 21.23 | 19.35 | 20.95 | -1.69 | -7.37% | 3 | 20 | 20.01% |
| COST250620P00760000 | 2024-06-12 12:16PM EDT | 2025-06-20 | 28.30 | 26.30 | 29.05 | 0.00 | - | 2 | 25 | 20.44% |
| COST260116P00760000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 42.77 | 38.50 | 44.40 | -3.08 | -6.72% | 1 | 34 | 20.67% |
© 2024 Yahoo. Tutti i diritti riservati.