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
62.307,74 +451,57 (+0,73%)
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:800.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00800000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 15.00 | 13.45 | 16.00 | -15.15 | -50.25% | 790 | 603 | 23.18% |
| COST240614C00800000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 19.20 | 18.55 | 20.40 | -12.80 | -40.00% | 132 | 106 | 23.75% |
| COST240621C00800000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 21.32 | 21.25 | 22.95 | -12.63 | -37.20% | 410 | 1,390 | 22.80% |
| COST240628C00800000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 24.00 | 22.70 | 27.15 | -10.55 | -30.54% | 83 | 35 | 24.57% |
| COST240705C00800000 | 2024-05-31 3:37PM EDT | 2024-07-05 | 22.90 | 24.50 | 29.75 | -13.79 | -37.59% | 11 | 5 | 24.63% |
| COST240712C00800000 | 2024-05-31 2:16PM EDT | 2024-07-12 | 21.45 | 24.90 | 33.00 | -19.35 | -47.43% | 7 | 2 | 25.50% |
| COST240719C00800000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 30.67 | 30.00 | 32.00 | -11.33 | -26.98% | 251 | 512 | 22.75% |
| COST240920C00800000 | 2024-05-31 3:33PM EDT | 2024-09-20 | 45.00 | 41.95 | 47.40 | -9.40 | -17.28% | 191 | 817 | 23.77% |
| COST241018C00800000 | 2024-05-31 2:51PM EDT | 2024-10-18 | 45.50 | 50.30 | 55.95 | -20.50 | -31.06% | 31 | 267 | 25.59% |
| COST241220C00800000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 60.35 | 67.15 | 70.35 | -18.70 | -23.66% | 7 | 189 | 27.30% |
| COST250117C00800000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 73.50 | 71.65 | 77.00 | -9.50 | -11.45% | 45 | 514 | 28.21% |
| COST250321C00800000 | 2024-05-31 11:23AM EDT | 2025-03-21 | 78.48 | 82.70 | 90.00 | -14.07 | -15.20% | 2 | 34 | 29.56% |
| COST250620C00800000 | 2024-05-31 2:58PM EDT | 2025-06-20 | 93.00 | 98.70 | 104.75 | -16.01 | -14.69% | 7 | 715 | 30.35% |
| COST260116C00800000 | 2024-05-31 12:48PM EDT | 2026-01-16 | 123.55 | 128.00 | 138.00 | -16.05 | -11.50% | 8 | 132 | 32.66% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00800000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 4.77 | 4.15 | 5.10 | -9.35 | -66.22% | 704 | 286 | 20.72% |
| COST240614P00800000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 12.00 | 6.70 | 8.20 | -2.59 | -17.75% | 108 | 83 | 19.93% |
| COST240621P00800000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 10.15 | 8.85 | 9.85 | -6.25 | -38.11% | 382 | 511 | 18.51% |
| COST240628P00800000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 13.65 | 7.10 | 13.30 | -3.66 | -21.14% | 22 | 28 | 20.03% |
| COST240705P00800000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 12.50 | 11.25 | 14.05 | -5.01 | -28.61% | 11 | 36 | 18.69% |
| COST240719P00800000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 15.00 | 14.05 | 16.00 | -4.64 | -23.63% | 169 | 297 | 17.49% |
| COST240920P00800000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 24.00 | 22.70 | 25.65 | -4.00 | -14.29% | 110 | 377 | 17.07% |
| COST241018P00800000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 34.50 | 27.45 | 30.25 | +1.70 | +5.18% | 6 | 47 | 17.60% |
| COST241220P00800000 | 2024-05-31 12:25PM EDT | 2024-12-20 | 43.50 | 35.25 | 38.45 | +4.10 | +10.41% | 40 | 109 | 18.07% |
| COST250117P00800000 | 2024-05-31 2:19PM EDT | 2025-01-17 | 44.71 | 37.15 | 41.25 | +2.51 | +5.95% | 4 | 140 | 18.04% |
| COST250321P00800000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 50.00 | 40.00 | 47.15 | 0.00 | - | 3 | 78 | 18.06% |
| COST250620P00800000 | 2024-05-31 10:05AM EDT | 2025-06-20 | 60.00 | 50.80 | 56.80 | +2.90 | +5.08% | 1 | 85 | 18.73% |
| COST260116P00800000 | 2024-05-31 11:34AM EDT | 2026-01-16 | 71.45 | 63.75 | 69.25 | +3.89 | +5.76% | 4 | 123 | 18.13% |
© 2024 Yahoo. Tutti i diritti riservati.