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
62.315,28 +458,50 (+0,74%)
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:780.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00780000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 26.10 | 27.70 | 36.35 | -18.98 | -42.10% | 47 | 192 | 39.83% |
| COST240614C00780000 | 2024-05-31 2:07PM EDT | 2024-06-14 | 23.18 | 32.15 | 35.90 | -24.10 | -50.97% | 18 | 43 | 27.24% |
| COST240621C00780000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 36.91 | 35.00 | 38.70 | -9.74 | -20.88% | 78 | 452 | 26.77% |
| COST240628C00780000 | 2024-05-31 11:29AM EDT | 2024-06-28 | 31.50 | 34.25 | 42.05 | -17.75 | -36.04% | 9 | 12 | 27.59% |
| COST240719C00780000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 41.79 | 42.45 | 46.90 | -12.14 | -22.51% | 9 | 229 | 25.47% |
| COST240920C00780000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 48.50 | 57.45 | 60.65 | -21.50 | -30.71% | 16 | 286 | 25.12% |
| COST241018C00780000 | 2024-05-30 2:32PM EDT | 2024-10-18 | 78.30 | 63.80 | 71.00 | 0.00 | - | 1 | 115 | 27.91% |
| COST241220C00780000 | 2024-05-31 1:46PM EDT | 2024-12-20 | 80.00 | 77.95 | 82.10 | -5.20 | -6.10% | 3 | 118 | 27.98% |
| COST250117C00780000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 72.71 | 83.30 | 89.75 | -23.17 | -24.17% | 1 | 128 | 29.33% |
| COST250321C00780000 | 2024-05-31 3:34PM EDT | 2025-03-21 | 97.70 | 94.25 | 99.60 | -2.93 | -2.91% | 2 | 7 | 29.52% |
| COST250620C00780000 | 2024-05-31 1:37PM EDT | 2025-06-20 | 102.83 | 109.00 | 116.05 | -11.57 | -10.11% | 1 | 59 | 30.95% |
| COST260116C00780000 | 2024-05-29 3:34PM EDT | 2026-01-16 | 144.00 | 139.00 | 146.95 | 0.00 | - | 1 | 124 | 32.69% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00780000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.10 | 0.90 | 1.29 | -6.90 | -86.25% | 562 | 182 | 22.12% |
| COST240614P00780000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 2.75 | 2.41 | 3.65 | -6.25 | -69.44% | 141 | 60 | 22.09% |
| COST240621P00780000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 4.27 | 3.85 | 4.90 | -5.47 | -56.16% | 588 | 461 | 20.33% |
| COST240628P00780000 | 2024-05-31 1:20PM EDT | 2024-06-28 | 5.30 | 4.95 | 6.65 | -4.30 | -44.79% | 12 | 59 | 20.19% |
| COST240705P00780000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 6.06 | 2.86 | 10.55 | -4.16 | -40.70% | 11 | 13 | 22.81% |
| COST240712P00780000 | 2024-05-30 10:42AM EDT | 2024-07-12 | 10.81 | 3.85 | 9.55 | 0.00 | - | 2 | 2 | 19.75% |
| COST240719P00780000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 9.90 | 7.65 | 9.35 | -2.78 | -21.92% | 119 | 253 | 18.08% |
| COST240920P00780000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 19.35 | 15.35 | 17.60 | -1.45 | -6.97% | 21 | 677 | 17.22% |
| COST241018P00780000 | 2024-05-30 1:04PM EDT | 2024-10-18 | 30.05 | 20.45 | 22.95 | +5.25 | +21.17% | 15 | 66 | 18.31% |
| COST241220P00780000 | 2024-05-30 11:50AM EDT | 2024-12-20 | 31.50 | 28.30 | 30.85 | 0.00 | - | 3 | 115 | 18.71% |
| COST250117P00780000 | 2024-05-31 9:39AM EDT | 2025-01-17 | 38.50 | 30.35 | 33.45 | +4.50 | +13.24% | 12 | 231 | 18.61% |
| COST250321P00780000 | 2024-05-31 9:47AM EDT | 2025-03-21 | 43.74 | 33.00 | 40.25 | +3.99 | +10.04% | 11 | 89 | 18.97% |
| COST250620P00780000 | 2024-05-30 3:58PM EDT | 2025-06-20 | 47.40 | 44.65 | 48.50 | 0.00 | - | 1 | 12 | 19.18% |
| COST260116P00780000 | 2024-05-30 10:13AM EDT | 2026-01-16 | 59.55 | 55.00 | 64.00 | 0.00 | - | 1 | 30 | 19.34% |
© 2024 Yahoo. Tutti i diritti riservati.