Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.679,84 +454,18 (+1,19%) Nasdaq
16.162,33 +321,38 (+2,03%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,08 -0,87 (-1,10%) Bitcoin EUR
57.469,81 +2.552,06 (+4,65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Prezzo d'esercizio:615.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00615000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 131.38 | 127.45 | 134.20 | +33.87 | +34.73% | 1 | 1 | 61.96% |
| COST240517C00615000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 131.63 | 128.20 | 134.20 | +21.67 | +19.71% | 1 | 9 | 50.17% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 101.25 | 129.30 | 137.10 | 0.00 | - | - | 1 | 58.46% |
| COST240621C00615000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 120.23 | 132.00 | 137.80 | 0.00 | - | 1 | 293 | 45.87% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 135.40 | 142.45 | 0.00 | - | 4 | 14 | 43.17% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 2024-09-20 | 128.32 | 142.50 | 150.35 | 0.00 | - | 2 | 34 | 39.03% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 17.88% |
| COST250117C00615000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 143.87 | 160.35 | 163.60 | 0.00 | - | 1 | 96 | 36.26% |
| COST250620C00615000 | 2024-04-09 11:40AM EDT | 2025-06-20 | 150.05 | 178.10 | 182.50 | 0.00 | - | 10 | 31 | 36.52% |
| COST260116C00615000 | 2024-04-19 1:48PM EDT | 2026-01-16 | 170.00 | 198.25 | 204.45 | 0.00 | - | 6 | 30 | 36.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 121.88% |
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.35 | 0.00 | - | 45 | 63 | 55.27% |
| COST240517P00615000 | 2024-05-03 10:45AM EDT | 2024-05-17 | 0.24 | 0.07 | 0.42 | +0.06 | +33.33% | 1 | 101 | 45.48% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.31 | 0.01 | 0.34 | 0.00 | - | 12 | 13 | 36.43% |
| COST240531P00615000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 0.91 | 0.42 | 0.71 | 0.00 | - | 1 | 5 | 35.52% |
| COST240621P00615000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 1.18 | 1.04 | 1.15 | -0.41 | -25.79% | 3 | 226 | 29.45% |
| COST240719P00615000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 2.03 | 1.85 | 2.04 | -0.68 | -25.09% | 2 | 211 | 26.43% |
| COST240920P00615000 | 2024-04-16 11:48AM EDT | 2024-09-20 | 7.70 | 4.25 | 4.45 | 0.00 | - | 1 | 147 | 23.66% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 2024-10-18 | 8.50 | 6.95 | 7.50 | 0.00 | - | 1 | 4 | 25.09% |
| COST241220P00615000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 10.00 | 9.60 | 9.95 | -1.68 | -14.38% | 16 | 27 | 23.45% |
| COST250117P00615000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 10.75 | 10.50 | 11.10 | -2.43 | -18.44% | 4 | 232 | 23.00% |
| COST250321P00615000 | 2024-04-23 3:03PM EDT | 2025-03-21 | 17.55 | 13.80 | 14.50 | 0.00 | - | 20 | 21 | 22.73% |
| COST250620P00615000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 21.40 | 18.05 | 19.65 | 0.00 | - | 300 | 322 | 22.66% |
| COST260116P00615000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 31.25 | 24.80 | 28.00 | 0.00 | - | 1 | 40 | 21.59% |
© 2024 Yahoo. Tutti i diritti riservati.