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
62.284,35 +598,75 (+0,97%)
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:835.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00835000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 2.00 | 1.75 | 2.36 | -11.60 | -85.29% | 273 | 143 | 23.00% |
| COST240614C00835000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 4.60 | 4.05 | 5.45 | -10.92 | -70.36% | 44 | 31 | 22.91% |
| COST240621C00835000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 6.10 | 5.30 | 6.90 | -10.15 | -62.46% | 107 | 356 | 20.97% |
| COST240628C00835000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 8.92 | 7.60 | 11.85 | -9.83 | -52.43% | 39 | 8 | 24.41% |
| COST240705C00835000 | 2024-05-31 10:10AM EDT | 2024-07-05 | 5.15 | 8.90 | 13.30 | -15.40 | -74.94% | 3 | 6 | 23.40% |
| COST240719C00835000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 13.80 | 13.05 | 14.75 | -8.70 | -38.67% | 52 | 173 | 21.09% |
| COST240920C00835000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 28.30 | 26.85 | 29.80 | -8.65 | -23.41% | 51 | 347 | 22.65% |
| COST241220C00835000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 43.45 | 49.00 | 53.30 | -14.72 | -25.31% | 3 | 80 | 26.64% |
| COST250117C00835000 | 2024-05-30 1:43PM EDT | 2025-01-17 | 50.92 | 53.30 | 56.05 | -13.38 | -20.81% | 1 | 193 | 26.04% |
| COST250321C00835000 | 2024-05-31 2:17PM EDT | 2025-03-21 | 60.00 | 63.85 | 68.45 | -14.00 | -18.92% | 1 | 7 | 27.36% |
| COST250620C00835000 | 2024-05-31 9:40AM EDT | 2025-06-20 | 76.39 | 79.05 | 88.00 | -15.77 | -17.11% | 1 | 247 | 29.80% |
| COST260116C00835000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 106.90 | 110.25 | 117.85 | 0.00 | - | 1 | 44 | 31.23% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00835000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 45.64 | 22.20 | 28.95 | +13.14 | +40.43% | 4 | 9 | 27.77% |
| COST240621P00835000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 34.00 | 27.05 | 30.40 | 0.00 | - | 16 | 29 | 18.46% |
| COST240628P00835000 | 2024-05-29 11:56AM EDT | 2024-06-28 | 35.00 | 26.00 | 32.80 | 0.00 | - | - | 100 | 19.21% |
| COST240719P00835000 | 2024-05-31 10:11AM EDT | 2024-07-19 | 50.00 | 32.10 | 34.55 | +14.30 | +40.06% | 4 | 11 | 16.21% |
| COST240920P00835000 | 2024-05-30 3:27PM EDT | 2024-09-20 | 44.05 | 36.25 | 42.85 | 0.00 | - | 10 | 18 | 15.73% |
| COST241220P00835000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 59.30 | 52.75 | 55.65 | 0.00 | - | 4 | 15 | 17.15% |
| COST250117P00835000 | 2024-05-30 1:43PM EDT | 2025-01-17 | 56.65 | 53.00 | 57.65 | 0.00 | - | 5 | 20 | 16.87% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 61.15 | 67.05 | 0.00 | - | 2 | 9 | 18.22% |
| COST250620P00835000 | 2024-05-22 11:45AM EDT | 2025-06-20 | 75.85 | 67.85 | 72.90 | 0.00 | - | 1 | 1 | 17.70% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 80.05 | 88.00 | 0.00 | - | 1 | 2 | 17.91% |
© 2024 Yahoo. Tutti i diritti riservati.