Italia markets closed
FTSE MIB
33.648,78 -87,62 (-0,26%) Dow Jones
38.639,31 +413,65 (+1,08%) Nasdaq
16.136,55 +295,59 (+1,87%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,57 -0,38 (-0,48%) Bitcoin EUR
57.118,15 +2.040,74 (+3,71%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:38AM EDT. Mercato aperto.
Prezzo d'esercizio:645.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 79.44 | 88.00 | 94.85 | 0.00 | - | 1 | 0 | 171.88% |
| COST240517C00645000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 89.80 | 90.15 | 96.40 | 0.00 | - | 21 | 36 | 51.63% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 90.20 | 97.15 | 0.00 | - | - | 68 | 45.06% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 93.22 | 91.20 | 98.45 | +12.70 | +15.77% | 4 | 6 | 42.57% |
| COST240621C00645000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 93.85 | 95.60 | 102.00 | 0.00 | - | 1 | 178 | 38.36% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 101.25 | 106.15 | 0.00 | - | 4 | 18 | 35.53% |
| COST240920C00645000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 113.00 | 110.15 | 112.30 | +6.45 | +6.05% | 2 | 38 | 31.22% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 115.05 | 117.60 | 0.00 | - | - | 21 | 32.04% |
| COST241220C00645000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 103.79 | 124.50 | 127.45 | 0.00 | - | 1 | 3 | 32.65% |
| COST250117C00645000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 116.80 | 128.05 | 131.30 | 0.00 | - | 40 | 749 | 32.73% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 147.75 | 152.65 | 0.00 | - | 6 | 141 | 34.01% |
| COST260116C00645000 | 2024-04-29 10:28AM EDT | 2026-01-16 | 164.79 | 169.80 | 176.75 | 0.00 | - | 1 | 29 | 34.92% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 91.80% |
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 2024-05-10 | 0.08 | 0.01 | 1.46 | 0.00 | - | 2 | 28 | 50.54% |
| COST240517P00645000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 0.23 | 0.14 | 0.25 | -0.04 | -14.81% | 7 | 395 | 31.03% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.21 | 0.42 | -0.16 | -27.59% | 1 | 60 | 27.71% |
| COST240531P00645000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 1.40 | 1.33 | 1.63 | -0.75 | -34.88% | 3 | 64 | 31.11% |
| COST240621P00645000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 2.43 | 2.45 | 2.61 | -0.57 | -19.00% | 4 | 499 | 26.46% |
| COST240719P00645000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 5.00 | 3.95 | 4.20 | 0.00 | - | 7 | 65 | 24.06% |
| COST240920P00645000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 8.90 | 7.65 | 7.95 | 0.00 | - | 2 | 146 | 21.89% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 13.60 | 10.15 | 10.70 | 0.00 | - | 1 | 21 | 22.28% |
| COST241220P00645000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 17.30 | 14.90 | 15.50 | 0.00 | - | 4 | 55 | 22.10% |
| COST250117P00645000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 19.40 | 16.10 | 16.90 | 0.00 | - | 1 | 290 | 21.68% |
| COST250321P00645000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 26.80 | 20.20 | 21.35 | 0.00 | - | 1 | 28 | 21.65% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 25.30 | 27.15 | 0.00 | - | 1 | 149 | 21.55% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 35.75 | 31.15 | 37.15 | 0.00 | - | 5 | 18 | 20.79% |
© 2024 Yahoo. Tutti i diritti riservati.