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
62.361,18 +380,79 (+0,61%)
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:775.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00775000 | 2024-05-31 2:08PM EDT | 2024-06-07 | 36.94 | 32.35 | 41.00 | -11.05 | -23.03% | 25 | 50 | 42.43% |
| COST240614C00775000 | 2024-05-31 12:00PM EDT | 2024-06-14 | 28.88 | 36.85 | 41.20 | -21.97 | -43.21% | 3 | 19 | 30.42% |
| COST240621C00775000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 41.50 | 39.40 | 42.90 | -10.82 | -20.68% | 18 | 469 | 27.70% |
| COST240628C00775000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 29.81 | 39.10 | 45.40 | -24.85 | -45.46% | 49 | 18 | 27.45% |
| COST240705C00775000 | 2024-05-31 12:07PM EDT | 2024-07-05 | 35.59 | 42.05 | 48.85 | -14.76 | -29.31% | 1 | 4 | 28.63% |
| COST240719C00775000 | 2024-05-31 2:05PM EDT | 2024-07-19 | 37.56 | 46.50 | 50.55 | -19.94 | -34.68% | 4 | 289 | 25.84% |
| COST240920C00775000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 59.98 | 58.70 | 65.10 | -11.17 | -15.70% | 13 | 338 | 26.03% |
| COST241018C00775000 | 2024-05-30 2:27PM EDT | 2024-10-18 | 80.94 | 67.55 | 74.95 | 0.00 | - | 1 | 47 | 28.52% |
| COST241220C00775000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 93.63 | 82.35 | 86.40 | 0.00 | - | 1 | 65 | 28.69% |
| COST250117C00775000 | 2024-05-30 2:05PM EDT | 2025-01-17 | 98.85 | 86.15 | 90.75 | 0.00 | - | 2 | 154 | 28.67% |
| COST250321C00775000 | 2024-05-30 9:44AM EDT | 2025-03-21 | 107.95 | 97.00 | 103.25 | 0.00 | - | 3 | 25 | 29.92% |
| COST250620C00775000 | 2024-05-31 9:50AM EDT | 2025-06-20 | 108.00 | 113.50 | 119.55 | -13.45 | -11.07% | 1 | 14 | 31.28% |
| COST260116C00775000 | 2024-05-31 2:15PM EDT | 2026-01-16 | 136.26 | 142.00 | 151.00 | -15.24 | -10.06% | 1 | 17 | 33.14% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00775000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.65 | 0.41 | 0.87 | -5.85 | -90.00% | 1,037 | 712 | 22.45% |
| COST240614P00775000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 2.64 | 1.51 | 2.52 | -4.88 | -64.89% | 84 | 57 | 21.43% |
| COST240621P00775000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 3.40 | 3.00 | 3.60 | -5.00 | -59.52% | 187 | 278 | 19.81% |
| COST240628P00775000 | 2024-05-31 3:14PM EDT | 2024-06-28 | 7.25 | 3.65 | 4.95 | -1.05 | -12.65% | 19 | 39 | 19.41% |
| COST240705P00775000 | 2024-05-31 9:34AM EDT | 2024-07-05 | 8.13 | 2.11 | 8.15 | -0.80 | -8.96% | 3 | 4 | 21.64% |
| COST240719P00775000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 7.61 | 7.40 | 8.35 | -3.44 | -31.13% | 66 | 354 | 18.51% |
| COST240920P00775000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 19.15 | 14.80 | 16.20 | -0.25 | -1.29% | 18 | 242 | 17.45% |
| COST241018P00775000 | 2024-05-29 9:46AM EDT | 2024-10-18 | 28.55 | 19.90 | 21.45 | +3.70 | +14.89% | 1 | 52 | 18.54% |
| COST241220P00775000 | 2024-05-29 3:55PM EDT | 2024-12-20 | 33.00 | 25.90 | 29.55 | 0.00 | - | 2 | 33 | 19.05% |
| COST250117P00775000 | 2024-05-30 10:08AM EDT | 2025-01-17 | 32.05 | 27.75 | 30.90 | 0.00 | - | 8 | 74 | 18.42% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 35.45 | 37.70 | 0.00 | - | 75 | 55 | 18.83% |
| COST250620P00775000 | 2024-05-24 3:09PM EDT | 2025-06-20 | 50.00 | 41.15 | 48.85 | +3.20 | +6.84% | 100 | 103 | 20.01% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 54.35 | 60.60 | 0.00 | - | 1 | 9 | 19.09% |
© 2024 Yahoo. Tutti i diritti riservati.