Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.714,19 +488,53 (+1,28%) Nasdaq
16.178,05 +337,09 (+2,13%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,30 -0,65 (-0,82%) Bitcoin EUR
57.444,40 +2.441,52 (+4,44%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Prezzo d'esercizio:720.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00720000 | 2024-05-03 1:56PM EDT | 2024-05-03 | 21.35 | 20.55 | 22.10 | +9.75 | +84.05% | 33 | 274 | 0.00% |
| COST240510C00720000 | 2024-05-03 1:15PM EDT | 2024-05-10 | 22.40 | 22.75 | 23.95 | +5.58 | +33.17% | 91 | 244 | 18.14% |
| COST240517C00720000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 26.15 | 25.45 | 26.60 | +6.70 | +34.45% | 40 | 476 | 20.17% |
| COST240524C00720000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 27.70 | 27.85 | 29.05 | +5.85 | +26.77% | 2 | 36 | 20.95% |
| COST240531C00720000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 34.00 | 33.85 | 37.20 | +4.18 | +14.02% | 18 | 78 | 29.36% |
| COST240607C00720000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 27.14 | 35.90 | 38.35 | 0.00 | - | 6 | 7 | 27.69% |
| COST240621C00720000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 39.32 | 39.95 | 40.55 | +3.73 | +10.48% | 22 | 446 | 25.66% |
| COST240719C00720000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 45.46 | 45.70 | 46.30 | +3.52 | +8.39% | 91 | 203 | 25.00% |
| COST240920C00720000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 55.00 | 57.85 | 59.20 | +0.97 | +1.80% | 1 | 121 | 25.91% |
| COST241018C00720000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 63.50 | 64.60 | 67.05 | +3.75 | +6.28% | 1 | 47 | 27.70% |
| COST241220C00720000 | 2024-05-02 2:56PM EDT | 2024-12-20 | 72.78 | 76.05 | 77.65 | 0.00 | - | 6 | 73 | 28.27% |
| COST250117C00720000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 74.05 | 80.45 | 85.55 | 0.00 | - | 6 | 124 | 29.97% |
| COST250321C00720000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 90.20 | 90.45 | 92.05 | +5.95 | +7.06% | 4 | 31 | 29.29% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 102.95 | 105.30 | 0.00 | - | 2 | 20 | 30.20% |
| COST260116C00720000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 118.40 | 127.65 | 131.40 | 0.00 | - | 4 | 47 | 31.58% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00720000 | 2024-05-03 1:21PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.38 | -97.44% | 575 | 419 | 25.20% |
| COST240510P00720000 | 2024-05-03 1:49PM EDT | 2024-05-10 | 1.02 | 0.92 | 1.05 | -2.33 | -69.55% | 432 | 218 | 17.44% |
| COST240517P00720000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 3.48 | 3.05 | 3.15 | -2.69 | -43.60% | 116 | 1,017 | 18.55% |
| COST240524P00720000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 4.79 | 4.65 | 5.05 | -3.11 | -38.35% | 105 | 189 | 18.82% |
| COST240531P00720000 | 2024-05-03 1:15PM EDT | 2024-05-31 | 10.65 | 10.20 | 10.90 | -3.50 | -24.73% | 23 | 488 | 24.67% |
| COST240607P00720000 | 2024-05-03 12:05PM EDT | 2024-06-07 | 12.00 | 11.45 | 12.00 | -2.95 | -19.73% | 2 | 9 | 23.46% |
| COST240621P00720000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 13.75 | 13.55 | 13.80 | -3.72 | -21.29% | 107 | 2,036 | 21.72% |
| COST240719P00720000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 17.50 | 16.55 | 17.20 | -3.80 | -17.84% | 28 | 381 | 20.08% |
| COST240920P00720000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 27.32 | 23.20 | 23.80 | 0.00 | - | 12 | 93 | 18.75% |
| COST241018P00720000 | 2024-05-03 9:43AM EDT | 2024-10-18 | 29.00 | 27.30 | 27.95 | -5.80 | -16.67% | 1 | 197 | 19.29% |
| COST241220P00720000 | 2024-05-01 1:53PM EDT | 2024-12-20 | 41.67 | 34.00 | 34.45 | 0.00 | - | 10 | 189 | 19.34% |
| COST250117P00720000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 37.71 | 35.25 | 36.15 | -5.49 | -12.71% | 10 | 136 | 18.97% |
| COST250321P00720000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 54.00 | 40.30 | 41.50 | 0.00 | - | 6 | 15 | 19.01% |
| COST250620P00720000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 50.39 | 46.30 | 47.60 | 0.00 | - | 15 | 32 | 18.80% |
| COST260116P00720000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 64.88 | 53.75 | 58.65 | 0.00 | - | 2 | 31 | 18.26% |
© 2024 Yahoo. Tutti i diritti riservati.