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
58.652,93 +3.811,75 (+6,95%)
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:660.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 65.37 | 82.10 | 88.15 | 0.00 | - | 3 | 1 | 54.07% |
| COST240517C00660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 69.13 | 83.00 | 89.10 | 0.00 | - | 5 | 16 | 55.46% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 67.84 | 85.55 | 92.00 | 0.00 | - | 88 | 47 | 45.53% |
| COST240621C00660000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 83.14 | 89.10 | 95.45 | 0.00 | - | 1 | 63 | 39.41% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 77.57 | 94.95 | 97.20 | 0.00 | - | 10 | 34 | 33.33% |
| COST240920C00660000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 92.35 | 103.35 | 109.35 | 0.00 | - | 1 | 48 | 33.53% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 84.53 | 109.90 | 113.60 | 0.00 | - | 4 | 7 | 33.23% |
| COST241220C00660000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 110.78 | 119.05 | 123.25 | 0.00 | - | 10 | 11 | 33.27% |
| COST250117C00660000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 113.57 | 123.20 | 129.40 | 0.00 | - | 1 | 72 | 34.31% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 132.20 | 137.20 | 0.00 | - | 1 | 2 | 34.02% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 124.96 | 142.65 | 148.90 | 0.00 | - | 1 | 16 | 34.28% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00660000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.11 | 0.00 | - | 24 | 70 | 36.62% |
| COST240517P00660000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.26 | -0.25 | -56.82% | 89 | 551 | 29.13% |
| COST240524P00660000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 0.41 | 0.36 | 0.52 | -0.31 | -43.06% | 43 | 129 | 26.54% |
| COST240531P00660000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 1.75 | 1.55 | 1.85 | -2.40 | -57.83% | 39 | 44 | 29.63% |
| COST240621P00660000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.95 | 2.69 | 3.10 | -1.28 | -30.26% | 29 | 390 | 25.50% |
| COST240719P00660000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 4.58 | 4.40 | 4.90 | -2.02 | -30.61% | 2 | 103 | 23.22% |
| COST240920P00660000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 10.10 | 8.85 | 9.30 | -2.16 | -17.62% | 2 | 116 | 21.43% |
| COST241018P00660000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 15.15 | 11.20 | 12.05 | 0.00 | - | 1 | 340 | 21.67% |
| COST241220P00660000 | 2024-05-03 11:57AM EDT | 2024-12-20 | 17.40 | 16.10 | 17.35 | -3.30 | -15.94% | 1 | 103 | 21.65% |
| COST250117P00660000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 18.35 | 17.95 | 18.75 | -3.45 | -15.83% | 1 | 512 | 21.20% |
| COST250321P00660000 | 2024-05-01 10:53AM EDT | 2025-03-21 | 28.15 | 20.95 | 23.25 | 0.00 | - | 1 | 11 | 21.12% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 35.74 | 26.55 | 29.10 | 0.00 | - | 1 | 14 | 20.98% |
| COST260116P00660000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 43.10 | 36.70 | 39.10 | 0.00 | - | 1 | 31 | 20.20% |
© 2024 Yahoo. Tutti i diritti riservati.