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
58.257,57 +2.804,31 (+5,06%)
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:670.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 55.65 | 71.80 | 78.20 | 0.00 | - | 3 | 8 | 67.22% |
| COST240517C00670000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 75.40 | 73.05 | 79.10 | +24.15 | +47.12% | 34 | 52 | 50.49% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 59.75 | 74.00 | 80.35 | 0.00 | - | 4 | 9 | 44.34% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 52.47 | 74.40 | 82.55 | 0.00 | - | 1 | 2 | 42.76% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 76.35 | 84.00 | 0.00 | - | 2 | 2 | 40.65% |
| COST240621C00670000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 76.81 | 81.50 | 86.35 | +3.92 | +5.38% | 1 | 15 | 37.49% |
| COST240719C00670000 | 2024-04-29 2:43PM EDT | 2024-07-19 | 71.56 | 86.15 | 88.60 | 0.00 | - | 4 | 51 | 32.18% |
| COST240920C00670000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 84.40 | 96.00 | 98.60 | 0.00 | - | 2 | 52 | 30.84% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 2024-10-18 | 83.12 | 101.80 | 105.40 | 0.00 | - | 1 | 2 | 32.23% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 33.19% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00670000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.12 | -0.09 | -60.00% | 68 | 155 | 32.91% |
| COST240517P00670000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.29 | -0.34 | -59.65% | 47 | 773 | 26.39% |
| COST240524P00670000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.48 | 0.41 | 0.68 | -0.45 | -48.39% | 37 | 168 | 24.92% |
| COST240531P00670000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 2.24 | 1.62 | 2.44 | -1.31 | -36.90% | 24 | 127 | 28.62% |
| COST240607P00670000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 2.82 | 2.35 | 3.00 | -2.58 | -47.78% | 9 | 54 | 27.06% |
| COST240621P00670000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.65 | 3.50 | 3.90 | -1.75 | -32.41% | 77 | 400 | 24.67% |
| COST240719P00670000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 7.65 | 4.25 | 6.10 | 0.00 | - | 4 | 137 | 22.72% |
| COST240920P00670000 | 2024-05-01 3:36PM EDT | 2024-09-20 | 13.65 | 10.40 | 10.95 | 0.00 | - | 3 | 134 | 21.02% |
| COST241018P00670000 | 2024-05-03 12:17PM EDT | 2024-10-18 | 14.07 | 13.00 | 13.95 | -2.78 | -16.50% | 3 | 401 | 21.29% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 24.35 | 25.65 | 0.00 | - | 1 | 9 | 20.77% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.