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
61.809,75 -494,60 (-0,79%)
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:880.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00880000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.99 | 0.90 | 1.00 | +0.46 | +86.79% | 165 | 321 | 16.27% |
| COST240628C00880000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 2.78 | 2.99 | 3.40 | +0.89 | +47.09% | 63 | 96 | 17.37% |
| COST240705C00880000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 4.50 | 4.45 | 5.20 | +1.76 | +64.23% | 23 | 27 | 17.06% |
| COST240712C00880000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 7.40 | 6.65 | 8.45 | +2.40 | +48.00% | 7 | 31 | 18.84% |
| COST240719C00880000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 9.26 | 9.50 | 10.10 | +2.18 | +30.79% | 37 | 228 | 18.61% |
| COST240726C00880000 | 2024-06-13 2:40PM EDT | 2024-07-26 | 10.50 | 10.50 | 12.60 | +1.00 | +10.53% | 5 | 7 | 19.35% |
| COST240802C00880000 | 2024-06-13 3:11PM EDT | 2024-08-02 | 10.41 | 12.10 | 15.25 | 0.00 | - | 1 | 1 | 20.18% |
| COST240816C00880000 | 2024-06-14 12:39PM EDT | 2024-08-16 | 17.02 | 17.60 | 19.20 | +3.42 | +25.15% | 7 | 27 | 20.72% |
| COST240920C00880000 | 2024-06-14 12:25PM EDT | 2024-09-20 | 25.25 | 26.55 | 27.40 | +2.65 | +11.73% | 7 | 505 | 21.38% |
| COST241018C00880000 | 2024-06-14 10:35AM EDT | 2024-10-18 | 35.60 | 36.35 | 36.95 | +4.55 | +14.65% | 4 | 117 | 23.68% |
| COST241220C00880000 | 2024-06-14 3:46PM EDT | 2024-12-20 | 50.50 | 50.35 | 52.95 | +5.40 | +11.97% | 8 | 102 | 25.88% |
| COST250117C00880000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 54.52 | 55.50 | 57.45 | +4.67 | +9.37% | 1 | 211 | 25.86% |
| COST250321C00880000 | 2024-06-07 11:49AM EDT | 2025-03-21 | 64.92 | 64.30 | 71.60 | 0.00 | - | 1 | 14 | 27.50% |
| COST250620C00880000 | 2024-06-06 3:37PM EDT | 2025-06-20 | 79.00 | 81.05 | 89.00 | 0.00 | - | 1 | 30 | 28.94% |
| COST260116C00880000 | 2024-06-04 1:25PM EDT | 2026-01-16 | 99.92 | 113.80 | 120.40 | 0.00 | - | 1 | 16 | 30.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00880000 | 2024-06-14 12:15PM EDT | 2024-06-21 | 27.40 | 21.90 | 26.85 | -42.50 | -60.80% | 4 | 0 | 21.88% |
| COST240705P00880000 | 2024-06-07 2:48PM EDT | 2024-07-05 | 36.78 | 26.10 | 28.60 | 0.00 | - | 1 | 1 | 15.62% |
| COST240719P00880000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 32.40 | 29.65 | 30.70 | -1.05 | -3.14% | 1 | 13 | 14.57% |
| COST240816P00880000 | 2024-06-12 1:19PM EDT | 2024-08-16 | 38.30 | 31.35 | 36.25 | 0.00 | - | - | 22 | 15.29% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 86.31% |
| COST241018P00880000 | 2024-06-12 10:12AM EDT | 2024-10-18 | 47.70 | 46.05 | 46.95 | 0.00 | - | 3 | 26 | 16.43% |
| COST241220P00880000 | 2024-06-13 1:49PM EDT | 2024-12-20 | 60.90 | 53.40 | 55.10 | 0.00 | - | 3 | 27 | 16.81% |
| COST250117P00880000 | 2024-06-13 3:54PM EDT | 2025-01-17 | 61.65 | 55.60 | 58.30 | 0.00 | - | 5 | 14 | 16.92% |
| COST250321P00880000 | 2024-06-13 3:43PM EDT | 2025-03-21 | 68.20 | 60.65 | 64.90 | 0.00 | - | 1 | 1 | 17.12% |
| COST250620P00880000 | 2024-06-10 10:55AM EDT | 2025-06-20 | 76.90 | 68.15 | 75.90 | 0.00 | - | 3 | 103 | 18.09% |
| COST260116P00880000 | 2024-05-13 1:29PM EDT | 2026-01-16 | 125.36 | 84.00 | 91.45 | 0.00 | - | 4 | 1 | 18.07% |
© 2024 Yahoo. Tutti i diritti riservati.