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
61.771,79 +754,11 (+1,24%)
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:840.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00840000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 18.54 | 16.55 | 20.20 | +7.04 | +61.22% | 162 | 515 | 22.56% |
| COST240628C00840000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 21.07 | 20.85 | 23.55 | +6.93 | +49.01% | 49 | 84 | 21.70% |
| COST240705C00840000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 23.08 | 23.55 | 25.05 | +5.77 | +33.33% | 11 | 29 | 19.73% |
| COST240712C00840000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 24.39 | 25.85 | 28.80 | +4.06 | +19.97% | 8 | 20 | 21.34% |
| COST240719C00840000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 29.45 | 29.85 | 31.25 | +6.32 | +27.32% | 51 | 452 | 21.53% |
| COST240726C00840000 | 2024-06-14 10:32AM EDT | 2024-07-26 | 32.38 | 31.55 | 33.10 | +7.58 | +30.56% | 23 | 26 | 21.33% |
| COST240802C00840000 | 2024-06-14 10:41AM EDT | 2024-08-02 | 30.98 | 32.85 | 36.30 | +3.33 | +12.04% | 4 | 4 | 22.41% |
| COST240816C00840000 | 2024-06-14 1:04PM EDT | 2024-08-16 | 37.15 | 38.20 | 40.10 | +5.15 | +16.09% | 6 | 77 | 22.53% |
| COST240920C00840000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 46.45 | 46.75 | 48.95 | +5.40 | +13.15% | 10 | 285 | 23.19% |
| COST241018C00840000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 57.31 | 57.05 | 58.30 | +6.31 | +12.37% | 30 | 446 | 25.21% |
| COST241220C00840000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 70.03 | 71.75 | 73.00 | +4.96 | +7.62% | 10 | 64 | 26.68% |
| COST250117C00840000 | 2024-06-14 11:20AM EDT | 2025-01-17 | 75.50 | 76.95 | 78.50 | +5.75 | +8.24% | 1 | 109 | 27.03% |
| COST250321C00840000 | 2024-06-13 10:04AM EDT | 2025-03-21 | 81.38 | 87.95 | 92.20 | 0.00 | - | 1 | 18 | 28.46% |
| COST250620C00840000 | 2024-06-14 1:23PM EDT | 2025-06-20 | 105.65 | 103.20 | 108.15 | +6.65 | +6.72% | 48 | 132 | 29.46% |
| COST260116C00840000 | 2024-06-14 1:23PM EDT | 2026-01-16 | 137.55 | 135.00 | 141.70 | +2.65 | +1.96% | 7 | 88 | 31.53% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00840000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.87 | 1.64 | 1.99 | -3.01 | -61.68% | 471 | 222 | 15.59% |
| COST240628P00840000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 5.08 | 4.25 | 4.70 | -1.97 | -27.94% | 148 | 52 | 16.26% |
| COST240705P00840000 | 2024-06-14 2:40PM EDT | 2024-07-05 | 7.77 | 5.65 | 6.35 | -2.43 | -23.82% | 24 | 55 | 15.63% |
| COST240712P00840000 | 2024-06-14 1:31PM EDT | 2024-07-12 | 9.03 | 7.80 | 8.85 | -3.12 | -25.68% | 7 | 147 | 16.48% |
| COST240719P00840000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 10.75 | 9.60 | 10.30 | -2.72 | -20.19% | 65 | 454 | 16.23% |
| COST240726P00840000 | 2024-06-14 1:14PM EDT | 2024-07-26 | 11.80 | 10.35 | 12.25 | -1.68 | -12.46% | 2 | 4 | 16.63% |
| COST240802P00840000 | 2024-06-13 1:34PM EDT | 2024-08-02 | 18.05 | 12.00 | 15.45 | +0.06 | +0.33% | 6 | 2 | 18.10% |
| COST240816P00840000 | 2024-06-14 1:07PM EDT | 2024-08-16 | 16.78 | 14.50 | 17.50 | -2.49 | -12.92% | 21 | 47 | 17.47% |
| COST240920P00840000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 22.30 | 20.75 | 21.45 | -3.50 | -13.57% | 8 | 95 | 16.33% |
| COST241018P00840000 | 2024-06-14 10:54AM EDT | 2024-10-18 | 29.45 | 27.15 | 27.70 | -2.65 | -8.26% | 1 | 94 | 17.62% |
| COST241220P00840000 | 2024-06-13 3:20PM EDT | 2024-12-20 | 40.00 | 35.20 | 36.35 | 0.00 | - | 4 | 32 | 17.99% |
| COST250117P00840000 | 2024-06-14 1:35PM EDT | 2025-01-17 | 39.21 | 37.65 | 38.60 | -3.14 | -7.41% | 6 | 87 | 17.67% |
| COST250321P00840000 | 2024-06-13 3:22PM EDT | 2025-03-21 | 48.46 | 43.00 | 45.20 | 0.00 | - | 1 | 5 | 17.81% |
| COST250620P00840000 | 2024-06-12 3:45PM EDT | 2025-06-20 | 55.60 | 49.55 | 55.40 | 0.00 | - | 1 | 80 | 18.49% |
| COST260116P00840000 | 2024-06-13 9:36AM EDT | 2026-01-16 | 74.00 | 65.55 | 72.60 | 0.00 | - | 1 | 53 | 18.85% |
© 2024 Yahoo. Tutti i diritti riservati.