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
58.297,63 +2.887,95 (+5,21%)
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:695.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00695000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 33.55 | 47.10 | 53.30 | 0.00 | - | 1 | 2 | 50.44% |
| COST240517C00695000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 46.00 | 49.00 | 54.35 | +11.58 | +33.64% | 7 | 109 | 38.56% |
| COST240524C00695000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 49.60 | 50.45 | 56.45 | +12.48 | +33.62% | 1 | 11 | 35.84% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 53.85 | 58.65 | 0.00 | - | 25 | 8 | 34.71% |
| COST240621C00695000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 59.31 | 60.10 | 61.90 | +8.15 | +15.93% | 3 | 278 | 30.08% |
| COST240719C00695000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 51.50 | 65.70 | 67.85 | 0.00 | - | 2 | 172 | 29.28% |
| COST240920C00695000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 65.80 | 76.70 | 80.50 | 0.00 | - | 2 | 189 | 29.56% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 82.85 | 86.60 | 0.00 | - | 2 | 4 | 30.33% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 93.35 | 97.65 | 0.00 | - | 2 | 22 | 30.96% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 2025-01-17 | 74.53 | 92.95 | 95.60 | 0.00 | - | 1 | 53 | 28.35% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 105.95 | 111.75 | 0.00 | - | 1 | 2 | 31.67% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 99.70 | 119.25 | 124.55 | 0.00 | - | 1 | 19 | 32.31% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 2026-01-16 | 122.52 | 144.00 | 150.70 | 0.00 | - | 1 | 52 | 33.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00695000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.16 | -0.33 | -73.33% | 115 | 187 | 23.58% |
| COST240517P00695000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.60 | 0.52 | 0.77 | -1.05 | -63.64% | 151 | 543 | 22.07% |
| COST240524P00695000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 1.29 | 1.28 | 1.59 | -1.39 | -51.87% | 40 | 88 | 21.39% |
| COST240531P00695000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 4.70 | 4.05 | 5.05 | -2.65 | -36.05% | 7 | 32 | 26.51% |
| COST240607P00695000 | 2024-05-03 11:43AM EDT | 2024-06-07 | 6.36 | 5.25 | 5.85 | -2.24 | -26.05% | 2 | 7 | 25.06% |
| COST240621P00695000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.83 | 6.85 | 7.35 | -2.83 | -29.30% | 42 | 1,071 | 23.21% |
| COST240719P00695000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 12.45 | 9.60 | 10.15 | 0.00 | - | 13 | 119 | 21.32% |
| COST240920P00695000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 17.45 | 15.30 | 16.15 | -2.85 | -14.04% | 1 | 241 | 19.91% |
| COST241018P00695000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 20.00 | 18.70 | 19.60 | -5.15 | -20.48% | 30 | 14 | 20.22% |
| COST241220P00695000 | 2024-05-02 9:53AM EDT | 2024-12-20 | 31.55 | 25.05 | 25.90 | 0.00 | - | 12 | 21 | 20.31% |
| COST250117P00695000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 31.28 | 26.20 | 27.60 | 0.00 | - | 4 | 156 | 19.95% |
| COST250321P00695000 | 2024-04-30 1:05PM EDT | 2025-03-21 | 38.63 | 30.75 | 32.70 | 0.00 | - | 10 | 33 | 19.94% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 23.95% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 47.05 | 50.65 | 0.00 | - | 3 | 36 | 19.41% |
© 2024 Yahoo. Tutti i diritti riservati.