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
61.804,29 +686,28 (+1,12%)
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:855.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00855000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 8.00 | 7.50 | 8.00 | +3.53 | +78.97% | 581 | 781 | 16.21% |
| COST240628C00855000 | 2024-06-14 3:36PM EDT | 2024-06-28 | 10.93 | 11.55 | 13.20 | +3.13 | +40.13% | 102 | 84 | 19.25% |
| COST240705C00855000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 15.20 | 14.05 | 15.20 | +5.30 | +53.54% | 26 | 113 | 18.16% |
| COST240712C00855000 | 2024-06-14 1:22PM EDT | 2024-07-12 | 16.29 | 16.80 | 18.85 | +3.69 | +29.29% | 3 | 35 | 19.59% |
| COST240719C00855000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 20.26 | 20.60 | 21.15 | +5.01 | +32.85% | 135 | 344 | 19.70% |
| COST240726C00855000 | 2024-06-14 3:07PM EDT | 2024-07-26 | 21.00 | 21.70 | 25.20 | +2.74 | +15.01% | 5 | 23 | 21.48% |
| COST240816C00855000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 28.94 | 29.50 | 30.10 | +4.54 | +18.61% | 51 | 62 | 21.00% |
| COST240920C00855000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 37.70 | 38.75 | 39.90 | +4.53 | +13.66% | 21 | 278 | 22.38% |
| COST241220C00855000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 61.72 | 60.05 | 65.15 | +4.91 | +8.64% | 2 | 64 | 26.43% |
| COST250117C00855000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 67.05 | 68.45 | 70.45 | +4.30 | +6.85% | 19 | 706 | 26.69% |
| COST250321C00855000 | 2024-06-11 3:49PM EDT | 2025-03-21 | 78.00 | 76.80 | 82.45 | 0.00 | - | 2 | 13 | 27.53% |
| COST250620C00855000 | 2024-06-14 2:18PM EDT | 2025-06-20 | 96.24 | 95.20 | 99.00 | -0.06 | -0.06% | 3 | 93 | 28.77% |
| COST260116C00855000 | 2024-06-14 2:39PM EDT | 2026-01-16 | 128.10 | 126.90 | 133.35 | +1.70 | +1.34% | 6 | 38 | 31.08% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00855000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.24 | 5.90 | 6.45 | -7.71 | -55.27% | 184 | 100 | 14.35% |
| COST240628P00855000 | 2024-06-14 2:43PM EDT | 2024-06-28 | 10.60 | 7.80 | 11.45 | -1.86 | -14.93% | 17 | 19 | 17.63% |
| COST240705P00855000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 12.30 | 10.50 | 11.80 | -6.30 | -33.87% | 3 | 9 | 14.83% |
| COST240712P00855000 | 2024-06-14 1:59PM EDT | 2024-07-12 | 15.75 | 12.85 | 14.35 | -6.25 | -28.41% | 13 | 8 | 15.54% |
| COST240719P00855000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 16.75 | 15.50 | 15.95 | -5.20 | -23.69% | 34 | 118 | 15.42% |
| COST240726P00855000 | 2024-06-12 10:56AM EDT | 2024-07-26 | 19.29 | 16.60 | 18.50 | 0.00 | - | - | 5 | 16.28% |
| COST240816P00855000 | 2024-06-14 11:59AM EDT | 2024-08-16 | 23.35 | 21.55 | 22.05 | -4.00 | -14.63% | 9 | 70 | 15.80% |
| COST240920P00855000 | 2024-06-14 10:59AM EDT | 2024-09-20 | 29.67 | 27.05 | 27.70 | -4.45 | -13.04% | 1 | 31 | 15.87% |
| COST241220P00855000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 42.00 | 41.45 | 42.70 | -2.00 | -4.55% | 13 | 22 | 17.55% |
| COST250117P00855000 | 2024-06-14 1:41PM EDT | 2025-01-17 | 45.97 | 43.90 | 45.05 | -14.98 | -24.58% | 14 | 17 | 17.27% |
| COST250620P00855000 | 2024-06-04 12:16PM EDT | 2025-06-20 | 74.85 | 58.00 | 62.10 | 0.00 | - | 1 | 100 | 18.19% |
| COST260116P00855000 | 2024-06-14 2:12PM EDT | 2026-01-16 | 77.00 | 72.05 | 76.10 | -8.20 | -9.62% | 13 | 12 | 17.81% |
© 2024 Yahoo. Tutti i diritti riservati.