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
62.404,41 +173,60 (+0,28%)
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:790.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00790000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 22.14 | 21.05 | 25.20 | -14.64 | -39.80% | 199 | 69 | 29.16% |
| COST240614C00790000 | 2024-05-31 11:45AM EDT | 2024-06-14 | 18.30 | 25.20 | 27.50 | -21.86 | -54.43% | 24 | 20 | 24.92% |
| COST240621C00790000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 30.05 | 26.75 | 31.15 | -10.15 | -25.25% | 82 | 312 | 25.64% |
| COST240628C00790000 | 2024-05-31 11:46AM EDT | 2024-06-28 | 31.15 | 29.70 | 35.90 | -11.76 | -27.41% | 16 | 8 | 27.94% |
| COST240705C00790000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 32.40 | 31.40 | 35.25 | -12.47 | -27.79% | 25 | 3 | 24.29% |
| COST240719C00790000 | 2024-05-31 2:58PM EDT | 2024-07-19 | 34.90 | 36.40 | 38.75 | -13.31 | -27.61% | 46 | 131 | 23.67% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00790000 | 2024-05-31 9:45AM EDT | 2024-10-18 | 54.00 | 59.10 | 62.45 | -7.68 | -12.45% | 2 | 39 | 26.28% |
| COST250117C00790000 | 2024-05-31 2:10PM EDT | 2025-01-17 | 70.01 | 76.95 | 83.60 | -7.83 | -10.06% | 4 | 3 | 28.90% |
| COST250321C00790000 | 2024-05-31 3:09PM EDT | 2025-03-21 | 84.00 | 88.35 | 92.90 | -11.24 | -11.80% | 6 | 9 | 28.90% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00790000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 2.40 | 2.00 | 2.60 | -8.25 | -77.46% | 441 | 118 | 21.21% |
| COST240614P00790000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.70 | 3.85 | 5.20 | -5.23 | -52.67% | 69 | 41 | 20.41% |
| COST240621P00790000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 6.50 | 5.75 | 6.70 | -6.03 | -48.12% | 233 | 649 | 18.99% |
| COST240628P00790000 | 2024-05-31 3:21PM EDT | 2024-06-28 | 12.00 | 6.70 | 9.10 | -2.00 | -14.29% | 9 | 32 | 19.52% |
| COST240705P00790000 | 2024-05-31 10:26AM EDT | 2024-07-05 | 12.45 | 8.20 | 10.55 | -0.35 | -2.73% | 8 | 7 | 19.08% |
| COST240712P00790000 | 2024-05-31 10:10AM EDT | 2024-07-12 | 17.88 | 6.65 | 15.00 | +6.88 | +62.55% | 1 | 1 | 21.83% |
| COST240719P00790000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 11.75 | 9.75 | 12.30 | -3.25 | -21.67% | 42 | 556 | 17.75% |
| COST241018P00790000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 25.40 | 23.85 | 26.50 | -2.72 | -9.67% | 22 | 41 | 18.01% |
| COST250117P00790000 | 2024-05-30 1:44PM EDT | 2025-01-17 | 40.10 | 33.20 | 37.15 | +3.24 | +8.79% | 1 | 21 | 18.31% |
| COST250321P00790000 | 2024-05-30 12:48PM EDT | 2025-03-21 | 42.97 | 36.00 | 44.20 | 0.00 | - | 22 | 25 | 18.73% |
© 2024 Yahoo. Tutti i diritti riservati.