Italia markets closed
Dow Jones
39.173,35 +61,19 (+0,16%) Nasdaq
17.758,81 +41,16 (+0,23%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.267,00 -16,79 (-1,31%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Prezzo d'esercizio:865.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00865000 | 2024-06-26 2:31PM EDT | 2024-06-28 | 2.03 | 1.85 | 2.11 | +0.52 | +34.44% | 358 | 829 | 16.35% |
| COST240705C00865000 | 2024-06-26 2:37PM EDT | 2024-07-05 | 5.45 | 5.35 | 5.60 | +1.75 | +47.30% | 97 | 275 | 15.78% |
| COST240712C00865000 | 2024-06-26 2:21PM EDT | 2024-07-12 | 10.55 | 9.60 | 10.20 | +3.35 | +46.53% | 73 | 113 | 18.56% |
| COST240719C00865000 | 2024-06-26 2:36PM EDT | 2024-07-19 | 12.40 | 12.25 | 12.70 | +3.66 | +41.88% | 75 | 358 | 18.52% |
| COST240726C00865000 | 2024-06-26 12:23PM EDT | 2024-07-26 | 15.42 | 14.70 | 15.45 | +4.62 | +42.78% | 5 | 68 | 19.08% |
| COST240802C00865000 | 2024-06-26 10:17AM EDT | 2024-08-02 | 17.73 | 17.35 | 18.65 | +3.43 | +23.99% | 10 | 45 | 20.16% |
| COST240816C00865000 | 2024-06-26 1:06PM EDT | 2024-08-16 | 22.95 | 22.20 | 22.60 | +5.65 | +32.66% | 8 | 103 | 20.30% |
| COST240920C00865000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 32.30 | 32.35 | 32.90 | +4.15 | +14.74% | 14 | 339 | 21.87% |
| COST241220C00865000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 52.25 | 58.65 | 59.95 | 0.00 | - | 11 | 137 | 26.62% |
| COST250117C00865000 | 2024-06-25 1:34PM EDT | 2025-01-17 | 58.23 | 62.30 | 65.95 | -0.67 | -1.14% | 1 | 724 | 27.08% |
| COST250321C00865000 | 2024-06-20 2:17PM EDT | 2025-03-21 | 82.40 | 76.25 | 78.85 | 0.00 | - | 2 | 14 | 28.10% |
| COST250620C00865000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 90.15 | 93.50 | 96.30 | +1.76 | +1.99% | 4 | 230 | 29.45% |
| COST260116C00865000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 133.00 | 123.75 | 129.40 | 0.00 | - | 9 | 156 | 31.23% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00865000 | 2024-06-26 2:25PM EDT | 2024-06-28 | 7.90 | 8.15 | 8.80 | -10.33 | -56.66% | 15 | 124 | 11.64% |
| COST240705P00865000 | 2024-06-26 11:23AM EDT | 2024-07-05 | 12.40 | 11.05 | 11.60 | -7.15 | -36.57% | 2 | 85 | 12.33% |
| COST240712P00865000 | 2024-06-26 1:07PM EDT | 2024-07-12 | 14.27 | 14.10 | 14.95 | -7.29 | -33.81% | 1 | 118 | 14.28% |
| COST240719P00865000 | 2024-06-26 10:41AM EDT | 2024-07-19 | 17.20 | 16.10 | 16.55 | -5.80 | -25.22% | 25 | 203 | 13.90% |
| COST240726P00865000 | 2024-06-21 9:56AM EDT | 2024-07-26 | 18.99 | 17.70 | 18.65 | -2.61 | -12.08% | 1 | 175 | 14.39% |
| COST240802P00865000 | 2024-06-20 2:12PM EDT | 2024-08-02 | 19.25 | 19.35 | 21.10 | 0.00 | - | - | 4 | 15.26% |
| COST240816P00865000 | 2024-06-26 10:50AM EDT | 2024-08-16 | 22.85 | 23.20 | 23.65 | -7.22 | -24.01% | 4 | 77 | 15.04% |
| COST240920P00865000 | 2024-06-26 10:18AM EDT | 2024-09-20 | 30.05 | 29.30 | 29.90 | -6.05 | -16.76% | 1 | 90 | 15.40% |
| COST241220P00865000 | 2024-06-21 1:28PM EDT | 2024-12-20 | 46.83 | 45.25 | 46.70 | 0.00 | - | 11 | 42 | 17.81% |
| COST250117P00865000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 52.80 | 47.05 | 49.70 | 0.00 | - | 2 | 10 | 17.73% |
| COST250321P00865000 | 2024-06-17 1:30PM EDT | 2025-03-21 | 51.35 | 53.50 | 56.30 | 0.00 | - | - | 1 | 17.76% |
| COST250620P00865000 | 2024-06-20 1:35PM EDT | 2025-06-20 | 62.60 | 61.50 | 67.35 | 0.00 | - | 1 | 5 | 18.61% |
| COST260116P00865000 | 2024-06-18 11:10AM EDT | 2026-01-16 | 72.40 | 77.20 | 80.45 | 0.00 | - | 1 | 3 | 17.87% |
© 2024 Yahoo. Tutti i diritti riservati.