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
58.480,68 +3.411,49 (+6,19%)
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:710.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00710000 | 2024-05-03 3:13PM EDT | 2024-05-03 | 35.44 | 31.70 | 37.45 | +12.02 | +51.32% | 22 | 214 | 59.67% |
| COST240510C00710000 | 2024-05-03 1:50PM EDT | 2024-05-10 | 32.26 | 32.30 | 38.60 | +15.05 | +87.45% | 22 | 124 | 38.10% |
| COST240517C00710000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 35.89 | 34.85 | 38.90 | +12.30 | +52.14% | 21 | 321 | 28.54% |
| COST240524C00710000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 39.40 | 37.75 | 40.70 | +11.85 | +43.01% | 12 | 43 | 26.92% |
| COST240531C00710000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 44.82 | 42.75 | 47.45 | +17.02 | +61.22% | 22 | 135 | 33.30% |
| COST240621C00710000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 43.76 | 47.25 | 50.80 | +1.46 | +3.45% | 4 | 218 | 28.84% |
| COST240719C00710000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 54.07 | 53.20 | 57.45 | +6.37 | +13.35% | 2 | 25 | 28.46% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 74.33 | 72.55 | 76.00 | +10.41 | +16.29% | 1 | 40 | 29.16% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-05-02 11:43AM EDT | 2025-03-21 | 90.20 | 97.15 | 102.80 | 0.00 | - | 1 | 6 | 31.18% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00710000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 157 | 546 | 41.50% |
| COST240510P00710000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.42 | -1.06 | -75.18% | 264 | 142 | 19.06% |
| COST240517P00710000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.47 | 1.36 | 1.68 | -2.48 | -62.78% | 369 | 879 | 19.50% |
| COST240524P00710000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 2.55 | 2.58 | 3.05 | -3.11 | -54.95% | 50 | 74 | 19.52% |
| COST240531P00710000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 7.03 | 6.55 | 7.70 | -3.66 | -34.24% | 42 | 393 | 24.85% |
| COST240607P00710000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 8.15 | 8.10 | 8.75 | -3.58 | -30.52% | 34 | 6 | 23.73% |
| COST240621P00710000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 9.91 | 9.95 | 10.65 | -4.54 | -31.42% | 90 | 241 | 22.25% |
| COST240719P00710000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 18.40 | 13.00 | 13.75 | 0.00 | - | 1 | 61 | 20.48% |
| COST241018P00710000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 25.00 | 23.05 | 24.05 | -5.90 | -19.09% | 2 | 80 | 19.61% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| COST250321P00710000 | 2024-04-15 11:21AM EDT | 2025-03-21 | 40.40 | 36.10 | 37.60 | 0.00 | - | 1 | 4 | 19.40% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.