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
62.285,29 +238,62 (+0,38%)
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:845.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00845000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.09 | 0.72 | 1.32 | -9.61 | -89.81% | 445 | 148 | 24.02% |
| COST240614C00845000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 1.58 | 2.29 | 3.70 | -10.39 | -86.80% | 6 | 23 | 23.57% |
| COST240621C00845000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 4.05 | 3.70 | 4.60 | -9.60 | -70.33% | 360 | 1,528 | 20.92% |
| COST240628C00845000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 5.05 | 4.30 | 9.05 | -9.47 | -65.22% | 19 | 129 | 24.46% |
| COST240705C00845000 | 2024-05-30 1:16PM EDT | 2024-07-05 | 16.54 | 6.10 | 10.50 | 0.00 | - | 5 | 5 | 23.58% |
| COST240712C00845000 | 2024-05-31 2:01PM EDT | 2024-07-12 | 5.78 | 4.45 | 12.75 | -11.29 | -66.14% | 66 | 6 | 23.87% |
| COST240719C00845000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 7.10 | 9.80 | 11.35 | -12.10 | -63.02% | 22 | 122 | 20.75% |
| COST240920C00845000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 23.55 | 22.95 | 25.55 | -9.33 | -28.38% | 16 | 115 | 22.28% |
| COST241220C00845000 | 2024-05-31 1:05PM EDT | 2024-12-20 | 39.46 | 44.60 | 47.60 | -15.64 | -28.38% | 1 | 79 | 25.88% |
| COST250117C00845000 | 2024-05-31 10:44AM EDT | 2025-01-17 | 47.50 | 48.95 | 51.50 | -10.30 | -17.82% | 3 | 1,337 | 25.79% |
| COST250321C00845000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 65.35 | 59.40 | 63.70 | 0.00 | - | 2 | 7 | 27.08% |
| COST250620C00845000 | 2024-05-31 10:41AM EDT | 2025-06-20 | 71.76 | 74.00 | 83.00 | -10.94 | -13.23% | 4 | 156 | 29.48% |
| COST260116C00845000 | 2024-05-31 10:02AM EDT | 2026-01-16 | 100.65 | 105.00 | 112.75 | -8.48 | -7.77% | 6 | 140 | 30.93% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00845000 | 2024-05-30 2:24PM EDT | 2024-06-07 | 48.55 | 30.00 | 38.60 | +11.80 | +32.11% | 1 | 4 | 32.63% |
| COST240614P00845000 | 2024-05-31 10:21AM EDT | 2024-06-14 | 54.13 | 32.95 | 38.20 | +14.13 | +35.33% | 2 | 4 | 22.10% |
| COST240621P00845000 | 2024-05-31 10:52AM EDT | 2024-06-21 | 46.88 | 35.10 | 38.70 | +5.87 | +14.31% | 3 | 13 | 19.04% |
| COST240712P00845000 | 2024-05-30 2:30PM EDT | 2024-07-12 | 37.00 | 36.20 | 44.00 | 0.00 | - | 1 | 1 | 19.80% |
| COST240719P00845000 | 2024-05-30 3:34PM EDT | 2024-07-19 | 42.00 | 36.90 | 42.40 | 0.00 | - | 15 | 14 | 16.69% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 45.85 | 52.00 | 0.00 | - | 1 | 1 | 17.17% |
| COST241220P00845000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 60.50 | 57.10 | 61.80 | 0.00 | - | 4 | 5 | 17.06% |
| COST250117P00845000 | 2024-05-30 1:43PM EDT | 2025-01-17 | 61.95 | 58.55 | 63.15 | 0.00 | - | 8 | 9 | 16.54% |
| COST250620P00845000 | 2024-05-29 12:07PM EDT | 2025-06-20 | 77.85 | 72.00 | 79.75 | 0.00 | - | 3 | 4 | 17.91% |
© 2024 Yahoo. Tutti i diritti riservati.