Italia markets closed
Dow Jones
39.157,27 +45,11 (+0,12%) Nasdaq
17.761,22 +43,57 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Prezzo d'esercizio:855.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00855000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 6.85 | 6.55 | 6.80 | +3.25 | +90.28% | 401 | 922 | 17.36% |
| COST240705C00855000 | 2024-06-26 2:21PM EDT | 2024-07-05 | 11.40 | 10.45 | 10.90 | +4.55 | +66.42% | 125 | 195 | 16.84% |
| COST240712C00855000 | 2024-06-26 1:42PM EDT | 2024-07-12 | 15.70 | 15.15 | 15.85 | +5.00 | +46.73% | 41 | 71 | 19.65% |
| COST240719C00855000 | 2024-06-26 2:16PM EDT | 2024-07-19 | 18.60 | 17.75 | 18.50 | +5.20 | +38.81% | 63 | 407 | 19.57% |
| COST240726C00855000 | 2024-06-26 1:57PM EDT | 2024-07-26 | 21.50 | 20.30 | 21.55 | +6.03 | +38.98% | 55 | 32 | 20.29% |
| COST240802C00855000 | 2024-06-26 10:17AM EDT | 2024-08-02 | 23.03 | 22.80 | 24.10 | -0.37 | -1.58% | 10 | 13 | 20.64% |
| COST240816C00855000 | 2024-06-26 12:44PM EDT | 2024-08-16 | 27.52 | 27.20 | 28.85 | +5.54 | +25.20% | 25 | 106 | 21.34% |
| COST240920C00855000 | 2024-06-26 1:42PM EDT | 2024-09-20 | 38.35 | 38.15 | 39.70 | +5.76 | +17.67% | 8 | 263 | 23.01% |
| COST241220C00855000 | 2024-06-26 10:40AM EDT | 2024-12-20 | 64.05 | 63.40 | 66.70 | +7.40 | +13.06% | 3 | 61 | 27.44% |
| COST250117C00855000 | 2024-06-26 10:53AM EDT | 2025-01-17 | 69.00 | 66.85 | 70.55 | +8.00 | +13.11% | 1 | 727 | 27.01% |
| COST250321C00855000 | 2024-06-25 10:34AM EDT | 2025-03-21 | 78.20 | 82.35 | 84.15 | -15.83 | -16.84% | 2 | 16 | 28.30% |
| COST250620C00855000 | 2024-06-25 3:35PM EDT | 2025-06-20 | 96.00 | 98.00 | 103.65 | +3.00 | +3.23% | 9 | 85 | 30.26% |
| COST260116C00855000 | 2024-06-26 11:49AM EDT | 2026-01-16 | 132.25 | 132.25 | 135.20 | +7.25 | +5.80% | 3 | 42 | 31.55% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00855000 | 2024-06-26 2:27PM EDT | 2024-06-28 | 2.78 | 2.49 | 2.80 | -7.22 | -72.20% | 319 | 284 | 12.85% |
| COST240705P00855000 | 2024-06-26 2:22PM EDT | 2024-07-05 | 5.80 | 5.85 | 6.15 | -5.96 | -50.68% | 76 | 491 | 13.08% |
| COST240712P00855000 | 2024-06-26 2:04PM EDT | 2024-07-12 | 9.30 | 9.30 | 9.75 | -5.35 | -36.52% | 9 | 43 | 14.95% |
| COST240719P00855000 | 2024-06-26 2:27PM EDT | 2024-07-19 | 11.32 | 11.35 | 11.55 | -4.87 | -30.08% | 68 | 216 | 14.65% |
| COST240726P00855000 | 2024-06-26 10:26AM EDT | 2024-07-26 | 13.40 | 12.90 | 13.60 | -6.67 | -33.23% | 6 | 58 | 14.95% |
| COST240802P00855000 | 2024-06-20 10:55AM EDT | 2024-08-02 | 13.71 | 14.65 | 15.85 | 0.00 | - | - | 6 | 15.55% |
| COST240816P00855000 | 2024-06-26 2:27PM EDT | 2024-08-16 | 18.75 | 18.00 | 18.85 | -5.45 | -22.52% | 37 | 185 | 15.63% |
| COST240920P00855000 | 2024-06-25 10:03AM EDT | 2024-09-20 | 26.07 | 24.10 | 25.20 | -3.57 | -12.04% | 9 | 211 | 15.90% |
| COST241220P00855000 | 2024-06-24 3:14PM EDT | 2024-12-20 | 43.19 | 40.15 | 42.80 | -1.49 | -3.33% | 1 | 53 | 18.51% |
| COST250117P00855000 | 2024-06-24 1:35PM EDT | 2025-01-17 | 47.95 | 42.75 | 44.85 | 0.00 | - | 8 | 40 | 18.01% |
| COST250321P00855000 | 2024-06-21 1:41PM EDT | 2025-03-21 | 51.19 | 49.10 | 51.55 | 0.00 | - | 1 | 6 | 18.05% |
| COST250620P00855000 | 2024-06-25 2:36PM EDT | 2025-06-20 | 62.70 | 57.95 | 61.65 | +0.72 | +1.16% | 3 | 101 | 18.60% |
| COST260116P00855000 | 2024-06-21 3:55PM EDT | 2026-01-16 | 76.90 | 72.65 | 75.90 | 0.00 | - | 5 | 31 | 18.14% |
© 2024 Yahoo. Tutti i diritti riservati.