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
58.574,29 +3.219,18 (+5,82%)
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:690.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00690000 | 2024-05-02 1:44PM EDT | 2024-05-10 | 40.24 | 52.20 | 58.25 | 0.00 | - | 1 | 9 | 53.73% |
| COST240517C00690000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 52.15 | 53.15 | 59.50 | +10.01 | +23.75% | 4 | 89 | 41.55% |
| COST240524C00690000 | 2024-05-03 1:53PM EDT | 2024-05-24 | 54.75 | 55.15 | 61.15 | +13.39 | +32.37% | 1 | 29 | 37.47% |
| COST240531C00690000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 58.07 | 58.05 | 64.00 | +15.75 | +37.22% | 1 | 48 | 37.34% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 60.65 | 65.15 | 0.00 | - | - | 1 | 35.07% |
| COST240621C00690000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 65.18 | 63.90 | 66.60 | +7.51 | +13.02% | 1 | 215 | 31.37% |
| COST240719C00690000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 69.60 | 69.65 | 72.90 | +9.99 | +16.76% | 1 | 172 | 30.75% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 71.39 | 86.10 | 90.05 | 0.00 | - | 1 | 4 | 30.59% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 110.40 | 114.60 | 0.00 | - | 1 | 2 | 31.74% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00690000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.14 | -0.22 | -73.33% | 40 | 205 | 25.24% |
| COST240517P00690000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.49 | 0.38 | 0.63 | -0.84 | -63.16% | 236 | 815 | 22.96% |
| COST240524P00690000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 1.04 | 1.02 | 1.30 | -1.20 | -53.57% | 63 | 92 | 21.96% |
| COST240531P00690000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 3.86 | 3.70 | 4.40 | -2.15 | -35.77% | 13 | 36 | 26.98% |
| COST240607P00690000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 4.61 | 4.55 | 5.10 | -5.17 | -52.86% | 18 | 13 | 25.41% |
| COST240621P00690000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.03 | 5.95 | 6.45 | -2.56 | -29.80% | 71 | 1,146 | 23.44% |
| COST240719P00690000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 8.75 | 8.55 | 9.20 | -3.05 | -25.85% | 18 | 81 | 21.62% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 3.13% |
| COST241018P00690000 | 2024-05-03 10:57AM EDT | 2024-10-18 | 19.20 | 17.40 | 18.35 | -3.00 | -13.51% | 2 | 27 | 20.44% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 24.52% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.