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
61.783,77 -9,09 (-0,01%)
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:785.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00785000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 70.72 | 69.65 | 74.80 | +9.72 | +15.93% | 14 | 392 | 59.90% |
| COST240628C00785000 | 2024-06-07 1:09PM EDT | 2024-06-28 | 67.30 | 70.90 | 75.45 | 0.00 | - | 1 | 27 | 42.62% |
| COST240705C00785000 | 2024-06-10 3:01PM EDT | 2024-07-05 | 67.41 | 72.05 | 76.60 | 0.00 | - | 2 | 4 | 36.92% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 2024-07-12 | 68.12 | 73.55 | 78.05 | 0.00 | - | 3 | 3 | 34.36% |
| COST240719C00785000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 74.35 | 73.55 | 79.90 | +8.68 | +13.22% | 6 | 175 | 33.36% |
| COST240726C00785000 | 2024-06-13 9:57AM EDT | 2024-07-26 | 67.75 | 76.10 | 80.85 | 0.00 | - | 2 | 2 | 31.60% |
| COST240816C00785000 | 2024-06-14 12:43PM EDT | 2024-08-16 | 79.75 | 81.00 | 84.15 | +3.77 | +4.96% | 1 | 11 | 28.98% |
| COST240920C00785000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 88.50 | 87.60 | 89.65 | +9.90 | +12.60% | 16 | 464 | 27.25% |
| COST241018C00785000 | 2024-06-07 10:31AM EDT | 2024-10-18 | 88.21 | 95.10 | 98.30 | 0.00 | - | 1 | 29 | 29.29% |
| COST241220C00785000 | 2024-06-03 2:50PM EDT | 2024-12-20 | 79.99 | 108.25 | 110.65 | 0.00 | - | 6 | 74 | 29.73% |
| COST250117C00785000 | 2024-06-12 1:48PM EDT | 2025-01-17 | 111.06 | 113.50 | 116.45 | 0.00 | - | 4 | 577 | 30.24% |
| COST250321C00785000 | 2024-06-10 2:18PM EDT | 2025-03-21 | 120.36 | 123.65 | 127.25 | 0.00 | - | 1 | 2 | 30.65% |
| COST250620C00785000 | 2024-06-07 11:18AM EDT | 2025-06-20 | 134.50 | 137.60 | 143.65 | 0.00 | - | 1 | 34 | 31.87% |
| COST260116C00785000 | 2024-06-12 11:33AM EDT | 2026-01-16 | 167.47 | 167.70 | 175.80 | 0.00 | - | 1 | 75 | 33.61% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00785000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 28 | 410 | 30.08% |
| COST240628P00785000 | 2024-06-13 10:36AM EDT | 2024-06-28 | 0.76 | 0.44 | 0.65 | 0.00 | - | 11 | 80 | 26.07% |
| COST240705P00785000 | 2024-06-13 10:03AM EDT | 2024-07-05 | 1.23 | 0.31 | 1.74 | 0.00 | - | 1 | 22 | 25.92% |
| COST240712P00785000 | 2024-06-13 3:39PM EDT | 2024-07-12 | 1.35 | 0.47 | 1.78 | -0.36 | -21.05% | 1 | 12 | 22.43% |
| COST240719P00785000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.71 | 1.60 | 1.76 | -0.75 | -30.49% | 35 | 389 | 19.93% |
| COST240726P00785000 | 2024-06-14 2:59PM EDT | 2024-07-26 | 2.36 | 0.46 | 2.85 | -0.77 | -24.60% | 8 | 5 | 20.56% |
| COST240816P00785000 | 2024-06-14 10:08AM EDT | 2024-08-16 | 4.75 | 2.72 | 5.60 | -1.00 | -17.39% | 2 | 28 | 20.57% |
| COST240920P00785000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 7.75 | 7.25 | 7.65 | -1.56 | -16.76% | 19 | 103 | 18.38% |
| COST241018P00785000 | 2024-06-14 2:54PM EDT | 2024-10-18 | 12.65 | 11.45 | 11.90 | -0.35 | -2.69% | 7 | 30 | 19.34% |
| COST241220P00785000 | 2024-06-14 1:51PM EDT | 2024-12-20 | 19.55 | 17.35 | 19.15 | -2.00 | -9.28% | 4 | 558 | 19.67% |
| COST250117P00785000 | 2024-06-14 12:02PM EDT | 2025-01-17 | 21.40 | 19.55 | 21.10 | -1.31 | -5.77% | 29 | 55 | 19.28% |
| COST250321P00785000 | 2024-06-11 2:24PM EDT | 2025-03-21 | 28.36 | 25.10 | 26.95 | 0.00 | - | 3 | 16 | 19.35% |
| COST250620P00785000 | 2024-05-28 11:43AM EDT | 2025-06-20 | 51.41 | 32.90 | 35.65 | 0.00 | - | 1 | 6 | 19.77% |
| COST260116P00785000 | 2024-06-06 11:36AM EDT | 2026-01-16 | 50.90 | 45.60 | 51.95 | 0.00 | - | 1 | 15 | 20.08% |
© 2024 Yahoo. Tutti i diritti riservati.