Italia markets close in 1 hour 34 minutes
FTSE MIB
32.884,18 +218,97 (+0,67%) Dow Jones
38.497,65 -91,51 (-0,24%) Nasdaq
17.649,37 -39,51 (-0,22%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,21 +0,76 (+0,97%) Bitcoin EUR
60.833,10 -1.346,98 (-2,17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Prezzo d'esercizio:810.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00810000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 45.19 | 48.35 | 54.90 | 0.00 | - | 10 | 364 | 52.30% |
| COST240628C00810000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 48.55 | 47.65 | 53.75 | +3.55 | +7.89% | 1 | 92 | 38.83% |
| COST240705C00810000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 45.31 | 46.50 | 53.85 | 0.00 | - | 2 | 23 | 31.04% |
| COST240712C00810000 | 2024-06-14 11:52AM EDT | 2024-07-12 | 48.77 | 49.60 | 54.30 | 0.00 | - | 1 | 15 | 27.22% |
| COST240719C00810000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 51.23 | 52.80 | 57.15 | 0.00 | - | 16 | 362 | 27.85% |
| COST240726C00810000 | 2024-06-07 10:49AM EDT | 2024-07-26 | 51.87 | 54.25 | 61.00 | 0.00 | - | 3 | 3 | 29.54% |
| COST240816C00810000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 60.05 | 59.80 | 63.35 | +1.54 | +2.63% | 2 | 40 | 25.93% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| COST241018C00810000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 69.90 | 74.05 | 81.50 | 0.00 | - | 14 | 126 | 28.45% |
| COST250117C00810000 | 2024-06-07 2:08PM EDT | 2025-01-17 | 90.72 | 97.90 | 102.75 | 0.00 | - | 1 | 15 | 30.32% |
| COST250321C00810000 | 2024-06-14 12:46PM EDT | 2025-03-21 | 107.35 | 108.15 | 115.00 | 0.00 | - | 2 | 9 | 31.03% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00810000 | 2024-06-17 9:39AM EDT | 2024-06-21 | 0.19 | 0.10 | 0.28 | -0.07 | -21.21% | 3 | 521 | 25.32% |
| COST240628P00810000 | 2024-06-17 9:39AM EDT | 2024-06-28 | 0.85 | 0.59 | 1.01 | -0.15 | -15.00% | 1 | 141 | 21.08% |
| COST240705P00810000 | 2024-06-17 9:38AM EDT | 2024-07-05 | 1.79 | 1.12 | 1.78 | -0.27 | -13.11% | 2 | 115 | 19.32% |
| COST240712P00810000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 2.50 | 1.78 | 2.96 | 0.00 | - | 3 | 86 | 19.18% |
| COST240719P00810000 | 2024-06-17 9:38AM EDT | 2024-07-19 | 3.35 | 3.00 | 3.75 | -1.17 | -24.63% | 31 | 411 | 18.40% |
| COST240726P00810000 | 2024-06-14 12:34PM EDT | 2024-07-26 | 5.20 | 3.50 | 7.75 | 0.00 | - | 7 | 216 | 22.06% |
| COST240802P00810000 | 2024-06-14 2:02PM EDT | 2024-08-02 | 6.67 | 3.15 | 9.35 | 0.00 | - | 1 | 2 | 22.11% |
| COST240816P00810000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 8.70 | 6.75 | 7.95 | 0.00 | - | 2 | 163 | 18.06% |
| COST241018P00810000 | 2024-06-14 2:12PM EDT | 2024-10-18 | 18.60 | 16.30 | 17.35 | 0.00 | - | 12 | 18 | 18.58% |
| COST250117P00810000 | 2024-06-07 11:06AM EDT | 2025-01-17 | 30.25 | 24.75 | 28.20 | 0.00 | - | 11 | 34 | 18.82% |
| COST250321P00810000 | 2024-06-11 2:38PM EDT | 2025-03-21 | 36.00 | 29.25 | 36.50 | 0.00 | - | 2 | 3 | 19.62% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.