Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.676,19 +450,53 (+1,18%) Nasdaq
16.146,92 +305,97 (+1,93%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.459,32 +2.571,93 (+4,69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Prezzo d'esercizio:705.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00705000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 17.60 | 31.10 | 38.45 | 0.00 | - | 1 | 78 | 84.81% |
| COST240510C00705000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 25.50 | 32.10 | 39.00 | 0.00 | - | 10 | 71 | 32.32% |
| COST240517C00705000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 38.00 | 37.65 | 38.95 | +5.23 | +15.96% | 7 | 145 | 23.45% |
| COST240524C00705000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 27.27 | 39.45 | 41.60 | 0.00 | - | 3 | 5 | 25.12% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 43.75 | 47.00 | 0.00 | - | 15 | 21 | 30.32% |
| COST240607C00705000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 46.73 | 46.30 | 47.75 | +11.63 | +33.13% | 1 | 2 | 28.19% |
| COST240621C00705000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 43.84 | 49.70 | 50.70 | 0.00 | - | 2 | 200 | 27.11% |
| COST240719C00705000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 47.25 | 55.80 | 56.75 | 0.00 | - | 1 | 88 | 26.74% |
| COST240920C00705000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 60.15 | 67.35 | 69.25 | 0.00 | - | 2 | 105 | 27.31% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 73.55 | 74.90 | 0.00 | - | 1 | 14 | 27.95% |
| COST241220C00705000 | 2024-05-02 2:13PM EDT | 2024-12-20 | 85.70 | 84.80 | 86.45 | +4.75 | +5.87% | 5 | 59 | 29.05% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 89.05 | 91.20 | 0.00 | - | 10 | 330 | 29.45% |
| COST250321C00705000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 95.25 | 98.40 | 101.30 | 0.00 | - | 2 | 3 | 30.24% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 111.05 | 114.85 | 0.00 | - | 1 | 25 | 31.23% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 135.15 | 141.00 | 0.00 | - | 46 | 56 | 32.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00705000 | 2024-05-03 12:20PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 17 | 468 | 39.84% |
| COST240510P00705000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 0.32 | 0.23 | 0.36 | -0.66 | -67.35% | 82 | 137 | 19.68% |
| COST240517P00705000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 1.50 | 1.34 | 1.48 | -1.32 | -46.81% | 132 | 605 | 19.89% |
| COST240524P00705000 | 2024-05-03 12:24PM EDT | 2024-05-24 | 2.60 | 2.34 | 2.72 | -2.01 | -43.60% | 37 | 56 | 19.76% |
| COST240531P00705000 | 2024-05-03 12:21PM EDT | 2024-05-31 | 7.10 | 6.55 | 7.20 | -2.23 | -23.90% | 59 | 83 | 25.16% |
| COST240607P00705000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 7.95 | 7.55 | 8.10 | -2.78 | -25.91% | 5 | 57 | 23.84% |
| COST240621P00705000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 9.78 | 9.45 | 9.85 | -2.42 | -19.84% | 13 | 390 | 22.25% |
| COST240719P00705000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 12.89 | 12.50 | 12.85 | -2.11 | -14.07% | 1 | 356 | 20.46% |
| COST240920P00705000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 19.15 | 18.75 | 19.35 | -6.15 | -24.31% | 10 | 113 | 19.28% |
| COST241018P00705000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 23.35 | 22.45 | 23.10 | -5.60 | -19.34% | 11 | 104 | 19.69% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 28.70 | 29.55 | 0.00 | - | 1 | 5 | 19.79% |
| COST250117P00705000 | 2024-05-03 12:05PM EDT | 2025-01-17 | 30.98 | 30.40 | 31.40 | -5.47 | -15.01% | 2 | 546 | 19.50% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 35.20 | 36.50 | 0.00 | - | 2 | 3 | 19.46% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 40.85 | 42.50 | 0.00 | - | 1 | 10 | 19.22% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 51.60 | 53.70 | 0.00 | - | 1 | 63 | 18.73% |
© 2024 Yahoo. Tutti i diritti riservati.