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
58.598,89 +3.305,13 (+5,98%)
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:675.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 51.30 | 67.00 | 73.20 | 0.00 | - | 3 | 53 | 63.83% |
| COST240517C00675000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 65.20 | 67.65 | 74.20 | +9.04 | +16.10% | 1 | 43 | 48.31% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 53.74 | 69.10 | 75.45 | 0.00 | - | - | 3 | 42.46% |
| COST240621C00675000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 69.12 | 76.95 | 78.80 | 0.00 | - | 3 | 425 | 32.56% |
| COST240719C00675000 | 2024-04-29 2:43PM EDT | 2024-07-19 | 67.43 | 81.95 | 85.70 | 0.00 | - | 1 | 59 | 32.89% |
| COST240920C00675000 | 2024-05-02 2:09PM EDT | 2024-09-20 | 83.68 | 92.15 | 96.60 | 0.00 | - | 1 | 178 | 31.71% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 86.27 | 97.65 | 101.85 | 0.00 | - | 1 | 17 | 32.02% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 28.07% |
| COST250117C00675000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 99.57 | 112.05 | 118.10 | 0.00 | - | 1 | 58 | 33.22% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 119.80 | 126.40 | 0.00 | - | 5 | 6 | 33.13% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 108.77 | 132.40 | 138.65 | 0.00 | - | 40 | 144 | 33.56% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 155.05 | 163.80 | 0.00 | - | 1 | 63 | 34.48% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00675000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 23 | 317 | 29.79% |
| COST240517P00675000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.36 | -0.41 | -57.75% | 107 | 463 | 25.66% |
| COST240524P00675000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.56 | 0.51 | 0.76 | -0.70 | -55.56% | 68 | 581 | 23.95% |
| COST240531P00675000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 2.75 | 2.08 | 2.88 | -1.27 | -31.59% | 14 | 100 | 28.34% |
| COST240607P00675000 | 2024-05-03 12:12PM EDT | 2024-06-07 | 3.45 | 2.76 | 3.40 | -1.60 | -31.68% | 9 | 24 | 26.58% |
| COST240621P00675000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 4.29 | 4.20 | 4.40 | -1.68 | -28.14% | 47 | 516 | 24.30% |
| COST240719P00675000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 6.21 | 6.10 | 6.75 | -3.84 | -38.21% | 12 | 100 | 22.42% |
| COST240920P00675000 | 2024-04-30 9:57AM EDT | 2024-09-20 | 15.20 | 11.30 | 11.85 | 0.00 | - | 2 | 275 | 20.79% |
| COST241018P00675000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 19.00 | 14.00 | 14.90 | 0.00 | - | 1 | 75 | 21.04% |
| COST241220P00675000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 20.85 | 19.30 | 20.65 | -1.75 | -7.74% | 2 | 44 | 21.07% |
| COST250117P00675000 | 2024-05-03 12:05PM EDT | 2025-01-17 | 21.44 | 20.85 | 22.20 | -3.06 | -12.49% | 3 | 235 | 20.67% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 25.55 | 26.90 | 0.00 | - | 1 | 11 | 20.58% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 30.55 | 34.15 | 0.00 | - | 4 | 12 | 20.88% |
| COST260116P00675000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 42.15 | 40.20 | 44.20 | -8.75 | -17.19% | 2 | 14 | 19.98% |
© 2024 Yahoo. Tutti i diritti riservati.