Italia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
855,67+9,71 (+1,15%)
Alla chiusura: 04:00PM EDT
854,96 -0,71 (-0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:855.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COST240621C008550002024-06-14 3:59PM EDT2024-06-218.007.508.00+3.53+78.97%58178116.21%
COST240628C008550002024-06-14 3:36PM EDT2024-06-2810.9311.5513.20+3.13+40.13%1028419.25%
COST240705C008550002024-06-14 3:57PM EDT2024-07-0515.2014.0515.20+5.30+53.54%2611318.16%
COST240712C008550002024-06-14 1:22PM EDT2024-07-1216.2916.8018.85+3.69+29.29%33519.59%
COST240719C008550002024-06-14 3:56PM EDT2024-07-1920.2620.6021.15+5.01+32.85%13534419.70%
COST240726C008550002024-06-14 3:07PM EDT2024-07-2621.0021.7025.20+2.74+15.01%52321.48%
COST240816C008550002024-06-14 3:53PM EDT2024-08-1628.9429.5030.10+4.54+18.61%516221.00%
COST240920C008550002024-06-14 3:41PM EDT2024-09-2037.7038.7539.90+4.53+13.66%2127822.38%
COST241220C008550002024-06-14 3:16PM EDT2024-12-2061.7260.0565.15+4.91+8.64%26426.43%
COST250117C008550002024-06-14 1:46PM EDT2025-01-1767.0568.4570.45+4.30+6.85%1970626.69%
COST250321C008550002024-06-11 3:49PM EDT2025-03-2178.0076.8082.450.00-21327.53%
COST250620C008550002024-06-14 2:18PM EDT2025-06-2096.2495.2099.00-0.06-0.06%39328.77%
COST260116C008550002024-06-14 2:39PM EDT2026-01-16128.10126.90133.35+1.70+1.34%63831.08%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COST240621P008550002024-06-14 3:59PM EDT2024-06-216.245.906.45-7.71-55.27%18410014.35%
COST240628P008550002024-06-14 2:43PM EDT2024-06-2810.607.8011.45-1.86-14.93%171917.63%
COST240705P008550002024-06-14 3:37PM EDT2024-07-0512.3010.5011.80-6.30-33.87%3914.83%
COST240712P008550002024-06-14 1:59PM EDT2024-07-1215.7512.8514.35-6.25-28.41%13815.54%
COST240719P008550002024-06-14 3:53PM EDT2024-07-1916.7515.5015.95-5.20-23.69%3411815.42%
COST240726P008550002024-06-12 10:56AM EDT2024-07-2619.2916.6018.500.00--516.28%
COST240816P008550002024-06-14 11:59AM EDT2024-08-1623.3521.5522.05-4.00-14.63%97015.80%
COST240920P008550002024-06-14 10:59AM EDT2024-09-2029.6727.0527.70-4.45-13.04%13115.87%
COST241220P008550002024-06-14 3:59PM EDT2024-12-2042.0041.4542.70-2.00-4.55%132217.55%
COST250117P008550002024-06-14 1:41PM EDT2025-01-1745.9743.9045.05-14.98-24.58%141717.27%
COST250620P008550002024-06-04 12:16PM EDT2025-06-2074.8558.0062.100.00-110018.19%
COST260116P008550002024-06-14 2:12PM EDT2026-01-1677.0072.0576.10-8.20-9.62%131217.81%