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
58.384,62 +3.735,87 (+6,84%)
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:635.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 71.73 | 106.15 | 112.40 | 0.00 | - | 1 | 0 | 146.48% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 83.50 | 108.00 | 113.95 | 0.00 | - | 1 | 23 | 51.77% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 89.80 | 108.05 | 116.25 | 0.00 | - | - | 1 | 52.38% |
| COST240621C00635000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 97.41 | 113.25 | 118.90 | 0.00 | - | 1 | 419 | 44.28% |
| COST240719C00635000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 106.07 | 117.00 | 122.85 | 0.00 | - | 1 | 36 | 40.17% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 125.50 | 130.75 | 0.00 | - | 2 | 38 | 36.16% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 130.30 | 134.70 | 0.00 | - | - | 1 | 35.71% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 139.10 | 143.45 | 0.00 | - | 1 | 12 | 35.32% |
| COST250117C00635000 | 2024-04-29 10:59AM EDT | 2025-01-17 | 127.30 | 142.80 | 149.05 | 0.00 | - | 2 | 578 | 36.19% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 150.15 | 156.45 | 0.00 | - | 1 | 2 | 35.75% |
| COST250620C00635000 | 2024-05-03 2:23PM EDT | 2025-06-20 | 163.10 | 162.00 | 167.85 | +8.10 | +5.23% | 1 | 22 | 35.95% |
| COST260116C00635000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 178.00 | 182.00 | 190.85 | 0.00 | - | 2 | 139 | 36.31% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00635000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 42 | 103.91% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 45.61% |
| COST240517P00635000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 0.20 | 0.06 | 0.25 | -0.02 | -9.09% | 1 | 105 | 35.65% |
| COST240524P00635000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.43 | 0.10 | 0.29 | 0.00 | - | 3 | 34 | 30.08% |
| COST240531P00635000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 1.94 | 0.70 | 1.10 | 0.00 | - | 1 | 4 | 32.64% |
| COST240621P00635000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 1.69 | 1.57 | 1.76 | -1.04 | -38.10% | 4 | 316 | 27.36% |
| COST240719P00635000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.74 | 2.74 | 3.00 | -1.61 | -37.01% | 6 | 55 | 24.78% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 5.85 | 6.25 | 0.00 | - | 5 | 43 | 22.58% |
| COST241018P00635000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 10.50 | 7.80 | 8.50 | 0.00 | - | 1 | 17 | 22.78% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 12.30 | 12.90 | 0.00 | - | 2 | 18 | 22.60% |
| COST250117P00635000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 14.00 | 13.45 | 14.05 | -2.00 | -12.50% | 3 | 611 | 22.08% |
| COST250321P00635000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 21.00 | 16.85 | 18.15 | 0.00 | - | 5 | 86 | 22.02% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 21.50 | 23.40 | 0.00 | - | 9 | 41 | 21.80% |
| COST260116P00635000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 34.92 | 28.55 | 34.30 | 0.00 | - | 5 | 322 | 21.48% |
© 2024 Yahoo. Tutti i diritti riservati.