Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.688,14 +69,29 (+0,11%)
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:825.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00825000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 30.59 | 30.25 | 34.80 | +8.20 | +36.62% | 12 | 504 | 34.03% |
| COST240628C00825000 | 2024-06-14 1:59PM EDT | 2024-06-28 | 31.10 | 33.30 | 35.55 | +5.90 | +23.41% | 5 | 122 | 24.76% |
| COST240705C00825000 | 2024-06-14 11:08AM EDT | 2024-07-05 | 32.32 | 35.00 | 37.85 | +5.52 | +20.60% | 2 | 42 | 23.75% |
| COST240712C00825000 | 2024-06-13 10:13AM EDT | 2024-07-12 | 28.79 | 36.90 | 41.60 | 0.00 | - | 9 | 17 | 25.33% |
| COST240719C00825000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 39.96 | 40.60 | 42.40 | +7.03 | +21.35% | 19 | 376 | 23.47% |
| COST240726C00825000 | 2024-06-12 12:04PM EDT | 2024-07-26 | 41.02 | 41.50 | 44.95 | 0.00 | - | - | 1 | 23.92% |
| COST240816C00825000 | 2024-06-13 10:30AM EDT | 2024-08-16 | 40.00 | 48.15 | 51.00 | 0.00 | - | 2 | 51 | 24.22% |
| COST240920C00825000 | 2024-06-14 2:43PM EDT | 2024-09-20 | 53.75 | 56.45 | 59.60 | +1.75 | +3.37% | 13 | 472 | 24.61% |
| COST241220C00825000 | 2024-06-13 9:38AM EDT | 2024-12-20 | 71.50 | 80.80 | 82.45 | 0.00 | - | 5 | 68 | 27.46% |
| COST250117C00825000 | 2024-06-13 10:16AM EDT | 2025-01-17 | 77.50 | 86.20 | 88.85 | 0.00 | - | 1 | 186 | 28.15% |
| COST250321C00825000 | 2024-06-14 11:24AM EDT | 2025-03-21 | 96.15 | 97.10 | 103.65 | +2.42 | +2.58% | 3 | 11 | 29.92% |
| COST250620C00825000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 114.40 | 111.85 | 117.60 | +0.30 | +0.26% | 6 | 101 | 30.19% |
| COST260116C00825000 | 2024-06-05 3:59PM EDT | 2026-01-16 | 132.92 | 142.00 | 151.00 | 0.00 | - | 35 | 54 | 32.18% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00825000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.58 | 0.47 | 0.59 | -1.01 | -63.52% | 253 | 460 | 18.91% |
| COST240628P00825000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 2.16 | 1.80 | 2.25 | -1.93 | -47.19% | 136 | 99 | 18.53% |
| COST240705P00825000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 3.25 | 2.42 | 3.45 | -2.21 | -40.48% | 52 | 188 | 17.38% |
| COST240712P00825000 | 2024-06-14 3:34PM EDT | 2024-07-12 | 4.95 | 4.40 | 5.05 | -2.25 | -31.25% | 4 | 95 | 17.44% |
| COST240719P00825000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 6.50 | 5.95 | 6.35 | -2.10 | -24.42% | 87 | 426 | 17.20% |
| COST240726P00825000 | 2024-06-11 12:59PM EDT | 2024-07-26 | 7.80 | 7.10 | 8.60 | -2.99 | -27.71% | 1 | 1 | 18.13% |
| COST240816P00825000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 12.12 | 10.60 | 11.80 | -2.48 | -16.99% | 9 | 45 | 17.45% |
| COST240920P00825000 | 2024-06-13 3:45PM EDT | 2024-09-20 | 17.44 | 15.55 | 16.45 | -2.21 | -11.25% | 11 | 88 | 16.94% |
| COST241220P00825000 | 2024-06-12 10:17AM EDT | 2024-12-20 | 31.00 | 30.00 | 30.85 | 0.00 | - | 3 | 67 | 18.52% |
| COST250117P00825000 | 2024-06-13 9:33AM EDT | 2025-01-17 | 35.98 | 31.85 | 33.15 | 0.00 | - | 1 | 26 | 18.21% |
| COST250620P00825000 | 2024-06-05 10:06AM EDT | 2025-06-20 | 57.00 | 46.00 | 49.45 | 0.00 | - | 1 | 14 | 18.89% |
| COST260116P00825000 | 2024-06-06 11:32AM EDT | 2026-01-16 | 65.00 | 58.00 | 67.80 | 0.00 | - | 3 | 38 | 19.52% |
© 2024 Yahoo. Tutti i diritti riservati.