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
77,99 -0,96 (-1,22%) Bitcoin EUR
58.247,57 +2.787,73 (+5,03%)
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:625.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 83.94 | 117.00 | 123.10 | 0.00 | - | 1 | 1 | 72.49% |
| COST240517C00625000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 106.15 | 117.70 | 123.90 | 0.00 | - | 1 | 11 | 56.73% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 98.99 | 118.50 | 124.85 | 0.00 | - | - | 1 | 50.45% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 2024-05-31 | 100.92 | 117.90 | 125.85 | 0.00 | - | - | 9 | 56.06% |
| COST240621C00625000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 89.50 | 122.00 | 128.55 | 0.00 | - | 1 | 207 | 47.15% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 126.20 | 132.40 | 0.00 | - | 1 | 38 | 42.46% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 133.50 | 140.10 | 0.00 | - | 4 | 58 | 37.89% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 36.63% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 145.65 | 147.65 | 151.75 | +24.77 | +20.49% | 2 | 4 | 36.28% |
| COST250117C00625000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 154.40 | 151.30 | 157.20 | +12.75 | +9.00% | 9 | 198 | 37.11% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 30.75% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 173.00 | 168.55 | 175.85 | +20.02 | +13.09% | 1 | 95 | 36.79% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 190.00 | 198.50 | 0.00 | - | 2 | 43 | 37.02% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 0.19 | 0.01 | 1.53 | 0.00 | - | 1 | 5 | 67.43% |
| COST240517P00625000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.18 | -0.10 | -47.62% | 5 | 232 | 38.43% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 0.41 | 0.08 | 4.00 | 0.00 | - | 1 | 6 | 55.30% |
| COST240531P00625000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 0.87 | 0.55 | 0.85 | -0.50 | -36.50% | 4 | 20 | 34.30% |
| COST240621P00625000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 1.53 | 1.29 | 1.46 | -0.53 | -25.73% | 1 | 598 | 28.71% |
| COST240719P00625000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 2.31 | 2.08 | 2.50 | -0.99 | -30.00% | 7 | 188 | 25.72% |
| COST240920P00625000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 5.20 | 5.00 | 5.35 | -1.37 | -20.85% | 1 | 51 | 23.20% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 3.95 | 7.40 | 0.00 | - | 2 | 33 | 23.35% |
| COST241220P00625000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 14.15 | 10.90 | 11.45 | 0.00 | - | 4 | 52 | 23.08% |
| COST250117P00625000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 14.50 | 11.90 | 12.60 | 0.00 | - | 1 | 179 | 22.57% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 15.20 | 16.20 | 0.00 | - | 1 | 7 | 22.32% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 17.30 | 22.80 | 0.00 | - | 6 | 216 | 22.80% |
| COST260116P00625000 | 2024-05-02 10:55AM EDT | 2026-01-16 | 31.75 | 28.20 | 30.55 | 0.00 | - | 10 | 35 | 21.32% |
© 2024 Yahoo. Tutti i diritti riservati.