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
62.290,94 +666,04 (+1,08%)
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:805.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00805000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 12.70 | 10.25 | 12.65 | -14.80 | -53.82% | 480 | 128 | 22.45% |
| COST240614C00805000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 16.00 | 15.45 | 17.10 | -13.50 | -45.76% | 98 | 69 | 23.02% |
| COST240621C00805000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 18.17 | 18.55 | 19.65 | -12.73 | -41.20% | 264 | 369 | 22.12% |
| COST240628C00805000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 20.95 | 19.95 | 25.70 | -10.81 | -34.04% | 75 | 29 | 25.97% |
| COST240705C00805000 | 2024-05-31 3:47PM EDT | 2024-07-05 | 21.00 | 21.35 | 24.65 | -14.55 | -40.93% | 21 | 22 | 22.17% |
| COST240719C00805000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 27.55 | 27.30 | 28.65 | -9.71 | -26.06% | 93 | 172 | 22.14% |
| COST240920C00805000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 43.45 | 42.35 | 43.60 | -9.55 | -18.02% | 33 | 634 | 23.05% |
| COST241018C00805000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 51.40 | 48.80 | 53.65 | -10.07 | -16.38% | 31 | 407 | 25.67% |
| COST241220C00805000 | 2024-05-31 11:38AM EDT | 2024-12-20 | 59.16 | 63.85 | 70.30 | -16.84 | -22.16% | 4 | 57 | 28.28% |
| COST250117C00805000 | 2024-05-31 12:34PM EDT | 2025-01-17 | 63.03 | 68.10 | 74.95 | -17.17 | -21.41% | 16 | 170 | 28.33% |
| COST250321C00805000 | 2024-05-31 11:23AM EDT | 2025-03-21 | 75.74 | 79.75 | 84.70 | -16.41 | -17.81% | 1 | 13 | 28.51% |
| COST250620C00805000 | 2024-05-29 1:34PM EDT | 2025-06-20 | 104.20 | 99.00 | 101.65 | 0.00 | - | 2 | 119 | 30.09% |
| COST260116C00805000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 119.50 | 125.00 | 133.35 | -13.50 | -10.15% | 42 | 61 | 32.03% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00805000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 6.73 | 5.90 | 6.90 | -8.34 | -55.34% | 189 | 138 | 20.48% |
| COST240614P00805000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 9.41 | 8.60 | 10.20 | -7.69 | -44.97% | 29 | 84 | 19.81% |
| COST240621P00805000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 11.50 | 10.85 | 11.80 | -5.90 | -33.91% | 113 | 162 | 18.27% |
| COST240628P00805000 | 2024-05-31 3:09PM EDT | 2024-06-28 | 19.18 | 11.60 | 15.35 | -0.42 | -2.14% | 7 | 21 | 19.83% |
| COST240705P00805000 | 2024-05-24 12:24PM EDT | 2024-07-05 | 18.78 | 10.40 | 16.85 | 0.00 | - | 2 | 3 | 19.25% |
| COST240719P00805000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 17.26 | 16.60 | 17.45 | -3.09 | -15.18% | 34 | 125 | 16.78% |
| COST240920P00805000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 26.40 | 25.30 | 26.30 | -2.15 | -7.53% | 96 | 79 | 16.08% |
| COST241018P00805000 | 2024-05-31 2:45PM EDT | 2024-10-18 | 37.80 | 29.70 | 32.55 | +1.50 | +4.13% | 23 | 24 | 17.53% |
| COST241220P00805000 | 2024-05-31 10:22AM EDT | 2024-12-20 | 48.55 | 38.10 | 41.05 | +5.45 | +12.65% | 3 | 132 | 18.11% |
| COST250117P00805000 | 2024-05-28 10:34AM EDT | 2025-01-17 | 46.66 | 38.70 | 43.35 | 0.00 | - | 8 | 13 | 17.88% |
| COST250321P00805000 | 2024-05-24 1:40PM EDT | 2025-03-21 | 51.00 | 46.85 | 49.95 | 0.00 | - | 2 | 3 | 18.14% |
| COST250620P00805000 | 2024-05-20 10:59AM EDT | 2025-06-20 | 63.20 | 52.25 | 58.30 | 0.00 | - | 5 | 23 | 18.39% |
| COST260116P00805000 | 2024-05-29 11:16AM EDT | 2026-01-16 | 71.15 | 65.00 | 74.00 | 0.00 | - | 3 | 15 | 18.64% |
© 2024 Yahoo. Tutti i diritti riservati.