Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.726,76 +501,10 (+1,31%) Nasdaq
16.187,16 +346,21 (+2,19%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,26 -0,69 (-0,87%) Bitcoin EUR
57.383,42 +2.390,78 (+4,35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Prezzo d'esercizio:560.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 0.00% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 182.65 | 188.20 | 0.00 | - | 1 | 5 | 56.13% |
| COST240719C00560000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 159.35 | 185.60 | 191.70 | 0.00 | - | 20 | 23 | 51.56% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 191.15 | 198.45 | 0.00 | - | 1 | 17 | 45.97% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 194.10 | 201.75 | 0.00 | - | 1 | 1 | 45.00% |
| COST241220C00560000 | 2024-04-02 9:32AM EDT | 2024-12-20 | 182.73 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 22.76% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 210.00 | 216.70 | 0.00 | - | 1 | 1 | 41.30% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 214.25 | 221.90 | 0.00 | - | 1 | 5 | 38.96% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 2026-01-16 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 34.40% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 3.80 | 0.00 | - | 10 | 11 | 111.65% |
| COST240517P00560000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.10 | 0.01 | 1.48 | -0.20 | -66.67% | 1 | 59 | 69.29% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.56 | 0.00 | 4.50 | 0.00 | - | 3 | 7 | 60.63% |
| COST240621P00560000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.90 | 0.36 | 0.55 | 0.00 | - | 1 | 73 | 36.26% |
| COST240719P00560000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 1.08 | 0.68 | 0.92 | 0.00 | - | 200 | 162 | 31.43% |
| COST240920P00560000 | 2024-04-29 1:32PM EDT | 2024-09-20 | 2.60 | 1.86 | 2.10 | 0.00 | - | 1 | 131 | 27.12% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 4.28 | 2.86 | 3.20 | 0.00 | - | 1 | 25 | 27.05% |
| COST241220P00560000 | 2024-04-22 9:55AM EDT | 2024-12-20 | 7.52 | 5.00 | 5.35 | 0.00 | - | 1 | 70 | 26.07% |
| COST250117P00560000 | 2024-05-03 1:51PM EDT | 2025-01-17 | 5.85 | 5.60 | 5.90 | -0.80 | -12.03% | 4 | 426 | 25.26% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 7.80 | 8.35 | 0.00 | - | 1 | 1 | 24.92% |
| COST250620P00560000 | 2024-04-23 10:33AM EDT | 2025-06-20 | 13.00 | 10.85 | 11.50 | 0.00 | - | 10 | 35 | 24.26% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 2026-01-16 | 19.15 | 17.10 | 18.65 | 0.00 | - | 1 | 24 | 23.32% |
© 2024 Yahoo. Tutti i diritti riservati.