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
61.660,38 +10,43 (+0,02%)
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:865.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00865000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 3.70 | 3.60 | 4.05 | +1.75 | +89.74% | 628 | 396 | 17.84% |
| COST240628C00865000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 7.35 | 7.15 | 7.95 | +3.50 | +90.91% | 244 | 285 | 18.59% |
| COST240705C00865000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 8.85 | 9.30 | 10.50 | +2.75 | +45.08% | 17 | 132 | 18.29% |
| COST240712C00865000 | 2024-06-14 2:28PM EDT | 2024-07-12 | 10.97 | 11.95 | 13.30 | +2.12 | +23.95% | 7 | 15 | 18.82% |
| COST240719C00865000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 15.42 | 15.50 | 15.95 | +4.33 | +39.04% | 28 | 185 | 19.35% |
| COST240726C00865000 | 2024-06-13 1:42PM EDT | 2024-07-26 | 12.62 | 16.20 | 19.20 | 0.00 | - | 1 | 9 | 20.49% |
| COST240816C00865000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 22.90 | 24.30 | 24.90 | +3.30 | +16.84% | 5 | 39 | 20.74% |
| COST240920C00865000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 32.70 | 33.55 | 34.15 | +4.90 | +17.63% | 76 | 279 | 21.84% |
| COST241220C00865000 | 2024-06-14 1:21PM EDT | 2024-12-20 | 57.21 | 57.70 | 59.15 | +5.65 | +10.96% | 1 | 110 | 25.89% |
| COST250117C00865000 | 2024-06-14 10:29AM EDT | 2025-01-17 | 59.75 | 63.00 | 64.60 | -0.03 | -0.05% | 1 | 725 | 26.23% |
| COST250321C00865000 | 2024-06-11 10:15AM EDT | 2025-03-21 | 70.90 | 73.85 | 78.55 | 0.00 | - | 5 | 9 | 27.76% |
| COST250620C00865000 | 2024-06-12 11:40AM EDT | 2025-06-20 | 90.45 | 90.00 | 95.45 | 0.00 | - | 3 | 224 | 29.04% |
| COST260116C00865000 | 2024-06-07 11:12AM EDT | 2026-01-16 | 120.24 | 121.20 | 128.20 | 0.00 | - | 3 | 154 | 30.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00865000 | 2024-06-13 11:27AM EDT | 2024-06-21 | 20.78 | 11.70 | 12.60 | 0.00 | - | 1 | 5 | 15.83% |
| COST240705P00865000 | 2024-06-10 2:33PM EDT | 2024-07-05 | 23.64 | 15.85 | 17.25 | 0.00 | - | - | 1 | 14.96% |
| COST240719P00865000 | 2024-06-14 12:33PM EDT | 2024-07-19 | 22.65 | 20.50 | 21.05 | -3.35 | -12.88% | 10 | 16 | 15.24% |
| COST240816P00865000 | 2024-06-12 2:30PM EDT | 2024-08-16 | 31.12 | 26.20 | 26.90 | 0.00 | - | 3 | 11 | 15.50% |
| COST240920P00865000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 33.75 | 31.85 | 32.55 | -4.70 | -12.22% | 2 | 12 | 15.63% |
| COST241220P00865000 | 2024-06-13 3:03PM EDT | 2024-12-20 | 52.40 | 46.30 | 50.30 | 0.00 | - | 1 | 25 | 18.49% |
| COST250117P00865000 | 2024-06-06 1:04PM EDT | 2025-01-17 | 54.00 | 48.45 | 49.55 | 0.00 | - | 1 | 1 | 16.96% |
| COST250620P00865000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 108.60 | 64.00 | 70.35 | 0.00 | - | 2 | 1 | 19.02% |
| COST260116P00865000 | 2024-06-04 3:56PM EDT | 2026-01-16 | 90.25 | 76.20 | 81.75 | 0.00 | - | 2 | 2 | 17.85% |
© 2024 Yahoo. Tutti i diritti riservati.