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
62.269,34 +293,39 (+0,47%)
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:820.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00820000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 5.20 | 4.80 | 5.90 | -14.45 | -73.54% | 852 | 399 | 22.58% |
| COST240614C00820000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 8.82 | 8.15 | 9.50 | -12.36 | -58.36% | 90 | 110 | 21.95% |
| COST240621C00820000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 10.80 | 10.65 | 11.70 | -12.20 | -53.04% | 492 | 634 | 20.85% |
| COST240628C00820000 | 2024-05-31 3:04PM EDT | 2024-06-28 | 13.80 | 12.10 | 15.25 | -10.70 | -43.67% | 91 | 70 | 22.10% |
| COST240705C00820000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 15.39 | 13.40 | 20.00 | -10.93 | -41.53% | 11 | 30 | 24.56% |
| COST240712C00820000 | 2024-05-31 1:48PM EDT | 2024-07-12 | 11.77 | 16.20 | 21.85 | -17.23 | -59.41% | 4 | 12 | 24.12% |
| COST240719C00820000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 19.66 | 19.00 | 21.10 | -9.59 | -32.79% | 106 | 536 | 21.70% |
| COST240920C00820000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 35.30 | 33.95 | 35.65 | -9.52 | -21.24% | 42 | 140 | 22.50% |
| COST241018C00820000 | 2024-05-31 2:17PM EDT | 2024-10-18 | 39.08 | 43.20 | 44.25 | -13.87 | -26.19% | 65 | 253 | 24.42% |
| COST241220C00820000 | 2024-05-31 2:58PM EDT | 2024-12-20 | 52.75 | 54.10 | 59.05 | -12.56 | -19.23% | 37 | 413 | 26.42% |
| COST250117C00820000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 62.85 | 60.50 | 64.70 | -8.15 | -11.48% | 5 | 164 | 26.97% |
| COST250321C00820000 | 2024-05-31 12:34PM EDT | 2025-03-21 | 66.77 | 71.70 | 77.10 | -12.95 | -16.24% | 2 | 9 | 28.19% |
| COST250620C00820000 | 2024-05-30 3:43PM EDT | 2025-06-20 | 97.60 | 86.25 | 92.95 | 0.00 | - | 21 | 119 | 29.43% |
| COST260116C00820000 | 2024-05-30 2:57PM EDT | 2026-01-16 | 128.00 | 117.00 | 125.45 | 0.00 | - | 1 | 345 | 31.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00820000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 18.60 | 13.75 | 15.10 | -4.70 | -20.17% | 81 | 77 | 20.37% |
| COST240614P00820000 | 2024-05-31 3:10PM EDT | 2024-06-14 | 24.45 | 16.05 | 18.05 | -0.25 | -1.01% | 20 | 14 | 19.39% |
| COST240621P00820000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 19.05 | 17.80 | 19.65 | -5.75 | -23.19% | 454 | 259 | 17.98% |
| COST240628P00820000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 20.25 | 18.35 | 22.60 | -7.10 | -25.96% | 23 | 45 | 18.96% |
| COST240705P00820000 | 2024-05-30 2:10PM EDT | 2024-07-05 | 25.20 | 18.35 | 24.60 | 0.00 | - | 52 | 52 | 19.00% |
| COST240712P00820000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 25.50 | 18.75 | 26.95 | 0.00 | - | 4 | 3 | 19.52% |
| COST240719P00820000 | 2024-05-31 12:47PM EDT | 2024-07-19 | 32.65 | 23.25 | 25.50 | +3.30 | +11.24% | 31 | 113 | 16.83% |
| COST240920P00820000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 33.25 | 32.40 | 33.70 | -4.25 | -11.33% | 94 | 86 | 15.76% |
| COST241018P00820000 | 2024-05-31 10:46AM EDT | 2024-10-18 | 45.14 | 37.85 | 39.25 | +4.14 | +10.10% | 3 | 39 | 16.88% |
| COST241220P00820000 | 2024-05-24 10:38AM EDT | 2024-12-20 | 51.48 | 45.05 | 47.80 | 0.00 | - | 1 | 7 | 17.57% |
| COST250117P00820000 | 2024-05-30 3:46PM EDT | 2025-01-17 | 51.00 | 45.35 | 50.00 | 0.00 | - | 1 | 61 | 17.33% |
| COST250321P00820000 | 2024-05-31 9:41AM EDT | 2025-03-21 | 64.00 | 53.55 | 56.30 | +8.50 | +15.32% | 10 | 12 | 17.54% |
| COST250620P00820000 | 2024-05-30 3:37PM EDT | 2025-06-20 | 64.75 | 58.00 | 66.90 | 0.00 | - | 1 | 5 | 18.52% |
| COST260116P00820000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 75.50 | 75.00 | 80.60 | -0.50 | -0.66% | 10 | 11 | 18.23% |
© 2024 Yahoo. Tutti i diritti riservati.