Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,05 -0,90 (-1,14%) Bitcoin EUR
57.693,35 +2.542,19 (+4,61%)
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:620.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 122.55 | 129.55 | 0.00 | - | 1 | 23 | 58.37% |
| COST240621C00620000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 110.10 | 127.15 | 133.60 | 0.00 | - | 2 | 84 | 48.24% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 130.65 | 138.20 | 0.00 | - | 1 | 86 | 44.42% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 138.00 | 145.60 | 0.00 | - | 2 | 31 | 39.19% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 142.35 | 150.00 | 0.00 | - | 1 | 17 | 38.91% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 19.92% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 156.95 | 159.25 | 0.00 | - | 1 | 41 | 36.37% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 164.30 | 167.70 | 0.00 | - | 1 | 3 | 36.56% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 174.75 | 178.25 | 0.00 | - | 1 | 5 | 36.50% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 28.27% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00620000 | 2024-05-03 12:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 27 | 106.25% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 2 | 39 | 45.70% |
| COST240517P00620000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.16 | 0.07 | 0.46 | -0.04 | -20.00% | 22 | 112 | 44.02% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.38 | 0.13 | 0.32 | 0.00 | - | 12 | 32 | 34.47% |
| COST240531P00620000 | 2024-05-02 9:56AM EDT | 2024-05-31 | 0.65 | 0.48 | 0.77 | -0.59 | -47.58% | 2 | 24 | 34.41% |
| COST240607P00620000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 0.79 | 0.48 | 1.15 | -0.46 | -36.80% | 1 | 16 | 33.19% |
| COST240621P00620000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 1.51 | 1.15 | 1.26 | -0.30 | -16.57% | 1 | 74 | 28.66% |
| COST240719P00620000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 2.05 | 2.01 | 2.18 | -0.99 | -32.57% | 24 | 79 | 25.68% |
| COST240920P00620000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 4.75 | 4.55 | 4.80 | -1.29 | -21.36% | 20 | 74 | 23.19% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 6.45 | 6.70 | 0.00 | - | 1 | 152 | 23.32% |
| COST241220P00620000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 10.55 | 10.20 | 10.55 | -2.10 | -16.51% | 17 | 32 | 23.06% |
| COST250117P00620000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 11.55 | 11.10 | 11.65 | -3.05 | -20.89% | 1 | 99 | 22.56% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 14.45 | 15.15 | 0.00 | - | 1 | 11 | 22.33% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 18.20 | 21.65 | 0.00 | - | 3 | 153 | 22.87% |
| COST260116P00620000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 32.10 | 24.35 | 28.90 | 0.00 | - | 2 | 11 | 21.27% |
© 2024 Yahoo. Tutti i diritti riservati.