Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.409,99 +184,57 (+0,30%)
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:770.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00770000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 41.00 | 37.10 | 46.00 | -12.25 | -23.00% | 160 | 30 | 45.96% |
| COST240614C00770000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 42.00 | 39.95 | 46.95 | -13.08 | -23.75% | 6 | 48 | 34.57% |
| COST240621C00770000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 44.89 | 43.55 | 47.70 | -12.32 | -21.53% | 49 | 526 | 29.52% |
| COST240628C00770000 | 2024-05-31 9:55AM EDT | 2024-06-28 | 34.50 | 44.05 | 50.55 | -17.48 | -33.63% | 2 | 13 | 29.63% |
| COST240705C00770000 | 2024-05-28 11:44AM EDT | 2024-07-05 | 37.00 | 45.00 | 51.60 | -15.50 | -29.52% | 1 | 2 | 27.79% |
| COST240719C00770000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 52.85 | 51.00 | 54.35 | -10.50 | -16.57% | 18 | 115 | 26.27% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 66.69 | 72.40 | 76.45 | -11.11 | -14.28% | 1 | 46 | 27.79% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-23 2:13PM EDT | 2025-03-21 | 100.81 | 100.80 | 105.85 | 0.00 | - | 1 | 6 | 29.93% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00770000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.44 | 0.24 | 0.64 | -5.31 | -92.35% | 1,820 | 264 | 23.28% |
| COST240614P00770000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 1.72 | 1.29 | 1.90 | -4.88 | -73.94% | 154 | 67 | 21.61% |
| COST240621P00770000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.75 | 2.37 | 2.81 | -4.56 | -62.38% | 292 | 1,034 | 19.91% |
| COST240628P00770000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 4.63 | 2.71 | 5.45 | -2.12 | -31.41% | 68 | 20 | 21.93% |
| COST240705P00770000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 5.71 | 3.70 | 8.00 | -4.19 | -42.32% | 8 | 8 | 23.12% |
| COST240712P00770000 | 2024-05-31 10:19AM EDT | 2024-07-12 | 9.05 | 4.70 | 8.45 | +0.85 | +10.37% | 3 | 2 | 21.64% |
| COST240719P00770000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 7.05 | 5.75 | 7.25 | -2.87 | -28.93% | 214 | 443 | 18.70% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 20.81 | 17.15 | 20.15 | -1.19 | -5.41% | 21 | 73 | 18.82% |
| COST250117P00770000 | 2024-05-29 3:18PM EDT | 2025-01-17 | 32.55 | 27.00 | 29.30 | 0.00 | - | 5 | 18 | 18.60% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 32.35 | 35.95 | 0.00 | - | - | 5 | 18.97% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.