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
61.689,32 +708,36 (+1,16%)
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:765.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00765000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 91.00 | 89.20 | 94.10 | +8.97 | +10.94% | 2 | 529 | 63.54% |
| COST240628C00765000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 78.55 | 90.65 | 95.20 | 0.00 | - | 40 | 46 | 48.60% |
| COST240705C00765000 | 2024-06-12 12:10PM EDT | 2024-07-05 | 89.35 | 91.70 | 96.65 | 0.00 | - | 3 | 5 | 43.22% |
| COST240719C00765000 | 2024-06-13 12:52PM EDT | 2024-07-19 | 84.50 | 94.15 | 99.70 | 0.00 | - | 4 | 203 | 38.54% |
| COST240816C00765000 | 2024-06-05 1:10PM EDT | 2024-08-16 | 77.00 | 96.15 | 103.55 | 0.00 | - | 1 | 1 | 32.95% |
| COST240920C00765000 | 2024-06-14 11:03AM EDT | 2024-09-20 | 102.76 | 105.00 | 107.60 | +11.98 | +13.20% | 3 | 691 | 29.68% |
| COST241018C00765000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 105.64 | 111.70 | 114.80 | 0.00 | - | 1 | 38 | 30.94% |
| COST241220C00765000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 115.20 | 123.45 | 126.00 | 0.00 | - | 1 | 79 | 30.92% |
| COST250117C00765000 | 2024-06-14 10:28AM EDT | 2025-01-17 | 125.00 | 128.70 | 132.75 | 0.00 | - | 5 | 191 | 31.92% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 138.35 | 141.75 | 0.00 | - | 1 | 42 | 31.62% |
| COST250620C00765000 | 2024-06-04 3:38PM EDT | 2025-06-20 | 131.00 | 153.00 | 157.50 | 0.00 | - | 1 | 16 | 32.71% |
| COST260116C00765000 | 2024-06-13 11:34AM EDT | 2026-01-16 | 176.10 | 181.30 | 188.40 | 0.00 | - | 10 | 520 | 34.21% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00765000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 0.13 | 0.08 | 0.12 | +0.09 | +225.00% | 97 | 345 | 34.38% |
| COST240628P00765000 | 2024-06-13 2:34PM EDT | 2024-06-28 | 0.59 | 0.14 | 0.89 | 0.00 | - | 10 | 39 | 33.06% |
| COST240705P00765000 | 2024-06-06 3:47PM EDT | 2024-07-05 | 0.99 | 0.17 | 1.45 | 0.00 | - | 9 | 7 | 29.80% |
| COST240712P00765000 | 2024-06-14 3:38PM EDT | 2024-07-12 | 0.84 | 0.27 | 1.98 | -0.08 | -8.70% | 1 | 8 | 27.67% |
| COST240719P00765000 | 2024-06-14 2:09PM EDT | 2024-07-19 | 1.00 | 0.80 | 1.23 | -0.27 | -21.26% | 13 | 227 | 22.29% |
| COST240816P00765000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.93 | 1.60 | 3.00 | -0.79 | -21.24% | 3 | 20 | 20.44% |
| COST240920P00765000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 5.43 | 4.80 | 5.45 | -1.05 | -16.20% | 12 | 174 | 19.44% |
| COST241018P00765000 | 2024-06-10 11:23AM EDT | 2024-10-18 | 10.40 | 8.15 | 8.60 | 0.00 | - | 13 | 50 | 19.97% |
| COST241220P00765000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 16.80 | 14.00 | 14.80 | 0.00 | - | 28 | 87 | 20.17% |
| COST250117P00765000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 16.90 | 14.75 | 16.60 | -1.10 | -6.11% | 6 | 316 | 19.79% |
| COST250321P00765000 | 2024-06-06 2:17PM EDT | 2025-03-21 | 24.95 | 20.35 | 22.05 | 0.00 | - | 15 | 17 | 19.87% |
| COST250620P00765000 | 2024-06-14 10:32AM EDT | 2025-06-20 | 30.20 | 27.50 | 30.30 | -0.40 | -1.31% | 1 | 11 | 20.30% |
| COST260116P00765000 | 2024-06-06 12:14PM EDT | 2026-01-16 | 45.00 | 39.85 | 46.00 | 0.00 | - | 1 | 19 | 20.60% |
© 2024 Yahoo. Tutti i diritti riservati.