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
58.459,20 +3.616,82 (+6,59%)
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:680.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 2024-05-10 | 49.00 | 62.05 | 68.25 | 0.00 | - | 1 | 1 | 60.64% |
| COST240517C00680000 | 2024-05-02 12:01PM EDT | 2024-05-17 | 61.20 | 63.05 | 69.30 | +8.95 | +17.13% | 1 | 72 | 46.09% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 2024-05-24 | 47.40 | 64.35 | 70.80 | 0.00 | - | 2 | 4 | 41.10% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 2024-05-31 | 51.95 | 67.85 | 73.15 | 0.00 | - | 1 | 4 | 39.93% |
| COST240607C00680000 | 2024-05-03 2:05PM EDT | 2024-06-07 | 69.29 | 69.45 | 74.20 | +9.79 | +16.45% | 2 | 1 | 37.35% |
| COST240621C00680000 | 2024-05-01 11:51AM EDT | 2024-06-21 | 56.25 | 72.70 | 75.95 | 0.00 | - | 1 | 971 | 33.80% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 77.75 | 83.00 | 0.00 | - | 1 | 32 | 33.65% |
| COST240920C00680000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 90.73 | 88.25 | 92.25 | +13.48 | +17.45% | 3 | 43 | 31.01% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 2024-10-18 | 96.45 | 94.15 | 96.30 | +23.38 | +32.00% | 1 | 2 | 30.64% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 103.15 | 107.65 | 0.00 | - | 1 | 6 | 31.60% |
| COST250117C00680000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 109.45 | 108.45 | 114.40 | +16.34 | +17.55% | 2 | 79 | 32.86% |
| COST250321C00680000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 104.00 | 117.05 | 122.05 | 0.00 | - | 1 | 4 | 32.51% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 129.90 | 134.65 | 0.00 | - | 1 | 8 | 33.10% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 153.00 | 159.95 | 0.00 | - | 1 | 50 | 34.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00680000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.27 | -0.08 | -53.33% | 19 | 262 | 32.42% |
| COST240517P00680000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.42 | -0.52 | -61.18% | 156 | 614 | 24.65% |
| COST240524P00680000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.77 | 0.63 | 0.92 | -0.90 | -53.89% | 131 | 656 | 23.37% |
| COST240531P00680000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 2.87 | 2.70 | 3.55 | -1.88 | -39.58% | 8 | 62 | 28.45% |
| COST240607P00680000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 3.56 | 3.35 | 3.90 | -2.34 | -39.66% | 12 | 20 | 26.20% |
| COST240621P00680000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.55 | 4.55 | 5.20 | -2.40 | -34.53% | 143 | 1,690 | 24.33% |
| COST240719P00680000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 6.95 | 6.85 | 7.45 | -2.35 | -25.27% | 55 | 207 | 22.10% |
| COST240920P00680000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 12.50 | 11.95 | 12.85 | -2.62 | -17.33% | 5 | 123 | 20.60% |
| COST241018P00680000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.45 | 15.05 | 15.95 | -3.95 | -19.36% | 1 | 21 | 20.82% |
| COST241220P00680000 | 2024-05-02 2:12PM EDT | 2024-12-20 | 24.35 | 21.10 | 21.85 | 0.00 | - | 2 | 70 | 20.87% |
| COST250117P00680000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 24.35 | 22.10 | 23.45 | -2.17 | -8.18% | 2 | 312 | 20.49% |
| COST250321P00680000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 27.63 | 27.05 | 28.15 | -8.47 | -23.46% | 1 | 38 | 20.38% |
| COST250620P00680000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 36.30 | 31.55 | 36.20 | 0.00 | - | 1 | 14 | 20.94% |
| COST260116P00680000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 52.84 | 42.50 | 46.40 | 0.00 | - | 2 | 103 | 20.03% |
© 2024 Yahoo. Tutti i diritti riservati.