Italia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
857,64+2,13 (+0,25%)
In data: 02:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:855.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COST240628C008550002024-06-26 2:30PM EDT2024-06-286.856.556.80+3.25+90.28%40192217.36%
COST240705C008550002024-06-26 2:21PM EDT2024-07-0511.4010.4510.90+4.55+66.42%12519516.84%
COST240712C008550002024-06-26 1:42PM EDT2024-07-1215.7015.1515.85+5.00+46.73%417119.65%
COST240719C008550002024-06-26 2:16PM EDT2024-07-1918.6017.7518.50+5.20+38.81%6340719.57%
COST240726C008550002024-06-26 1:57PM EDT2024-07-2621.5020.3021.55+6.03+38.98%553220.29%
COST240802C008550002024-06-26 10:17AM EDT2024-08-0223.0322.8024.10-0.37-1.58%101320.64%
COST240816C008550002024-06-26 12:44PM EDT2024-08-1627.5227.2028.85+5.54+25.20%2510621.34%
COST240920C008550002024-06-26 1:42PM EDT2024-09-2038.3538.1539.70+5.76+17.67%826323.01%
COST241220C008550002024-06-26 10:40AM EDT2024-12-2064.0563.4066.70+7.40+13.06%36127.44%
COST250117C008550002024-06-26 10:53AM EDT2025-01-1769.0066.8570.55+8.00+13.11%172727.01%
COST250321C008550002024-06-25 10:34AM EDT2025-03-2178.2082.3584.15-15.83-16.84%21628.30%
COST250620C008550002024-06-25 3:35PM EDT2025-06-2096.0098.00103.65+3.00+3.23%98530.26%
COST260116C008550002024-06-26 11:49AM EDT2026-01-16132.25132.25135.20+7.25+5.80%34231.55%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COST240628P008550002024-06-26 2:27PM EDT2024-06-282.782.492.80-7.22-72.20%31928412.85%
COST240705P008550002024-06-26 2:22PM EDT2024-07-055.805.856.15-5.96-50.68%7649113.08%
COST240712P008550002024-06-26 2:04PM EDT2024-07-129.309.309.75-5.35-36.52%94314.95%
COST240719P008550002024-06-26 2:27PM EDT2024-07-1911.3211.3511.55-4.87-30.08%6821614.65%
COST240726P008550002024-06-26 10:26AM EDT2024-07-2613.4012.9013.60-6.67-33.23%65814.95%
COST240802P008550002024-06-20 10:55AM EDT2024-08-0213.7114.6515.850.00--615.55%
COST240816P008550002024-06-26 2:27PM EDT2024-08-1618.7518.0018.85-5.45-22.52%3718515.63%
COST240920P008550002024-06-25 10:03AM EDT2024-09-2026.0724.1025.20-3.57-12.04%921115.90%
COST241220P008550002024-06-24 3:14PM EDT2024-12-2043.1940.1542.80-1.49-3.33%15318.51%
COST250117P008550002024-06-24 1:35PM EDT2025-01-1747.9542.7544.850.00-84018.01%
COST250321P008550002024-06-21 1:41PM EDT2025-03-2151.1949.1051.550.00-1618.05%
COST250620P008550002024-06-25 2:36PM EDT2025-06-2062.7057.9561.65+0.72+1.16%310118.60%
COST260116P008550002024-06-21 3:55PM EDT2026-01-1676.9072.6575.900.00-53118.14%