Italia markets closed
FTSE MIB
33.647,57 -88,83 (-0,26%) Dow Jones
38.640,36 +414,70 (+1,08%) Nasdaq
16.132,32 +291,36 (+1,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,56 -0,39 (-0,49%) Bitcoin EUR
57.057,82 +1.971,41 (+3,58%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Prezzo d'esercizio:725.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00725000 | 2024-05-03 11:09AM EDT | 2024-05-03 | 12.36 | 10.05 | 14.00 | +4.30 | +53.35% | 47 | 815 | 35.65% |
| COST240510C00725000 | 2024-05-03 11:12AM EDT | 2024-05-10 | 14.23 | 14.00 | 14.90 | +1.83 | +14.76% | 12 | 375 | 15.56% |
| COST240517C00725000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 19.88 | 17.90 | 18.40 | +2.08 | +11.69% | 27 | 372 | 18.41% |
| COST240524C00725000 | 2024-05-03 10:57AM EDT | 2024-05-24 | 22.57 | 20.55 | 21.50 | +2.92 | +14.86% | 3 | 101 | 19.90% |
| COST240531C00725000 | 2024-05-03 10:57AM EDT | 2024-05-31 | 29.48 | 27.10 | 29.80 | +2.23 | +8.18% | 12 | 69 | 27.84% |
| COST240607C00725000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 29.00 | 29.30 | 30.90 | 0.00 | - | 9 | 14 | 26.21% |
| COST240621C00725000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 32.90 | 32.65 | 34.10 | +0.20 | +0.61% | 17 | 445 | 25.26% |
| COST240719C00725000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 40.03 | 39.20 | 40.20 | +1.63 | +4.24% | 7 | 479 | 24.82% |
| COST240920C00725000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 51.00 | 50.95 | 52.30 | 0.00 | - | 2 | 165 | 25.20% |
| COST241018C00725000 | 2024-05-03 11:06AM EDT | 2024-10-18 | 59.20 | 57.95 | 59.00 | +4.75 | +8.72% | 1 | 38 | 26.42% |
| COST241220C00725000 | 2024-05-01 11:27AM EDT | 2024-12-20 | 63.20 | 69.50 | 71.55 | 0.00 | - | 1 | 47 | 27.99% |
| COST250117C00725000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 76.20 | 73.90 | 75.95 | +2.30 | +3.11% | 1 | 880 | 28.24% |
| COST250321C00725000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 78.50 | 83.50 | 86.20 | 0.00 | - | 6 | 41 | 29.11% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 95.70 | 99.45 | 0.00 | - | 33 | 195 | 30.03% |
| COST260116C00725000 | 2024-05-02 12:25PM EDT | 2026-01-16 | 125.05 | 120.95 | 125.90 | +6.70 | +5.66% | 1 | 63 | 31.52% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00725000 | 2024-05-03 11:13AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.09 | -1.05 | -95.45% | 88 | 951 | 18.07% |
| COST240510P00725000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 2.20 | 2.59 | 2.87 | -2.30 | -51.11% | 147 | 193 | 17.57% |
| COST240517P00725000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 5.10 | 5.50 | 5.90 | -2.65 | -34.19% | 51 | 1,973 | 18.80% |
| COST240524P00725000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 6.79 | 7.55 | 8.00 | -2.32 | -25.47% | 28 | 59 | 18.72% |
| COST240531P00725000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 13.54 | 13.80 | 14.70 | -2.51 | -15.64% | 1 | 138 | 24.85% |
| COST240607P00725000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 14.72 | 14.85 | 16.25 | -2.91 | -16.51% | 1 | 18 | 24.04% |
| COST240621P00725000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 16.40 | 17.20 | 17.55 | -3.10 | -15.90% | 14 | 764 | 21.64% |
| COST240719P00725000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 19.70 | 20.45 | 20.90 | -5.00 | -20.24% | 7 | 479 | 19.86% |
| COST240920P00725000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 30.85 | 27.20 | 27.85 | 0.00 | - | 1 | 138 | 18.67% |
| COST241018P00725000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 31.35 | 31.10 | 31.75 | -7.00 | -18.25% | 2 | 131 | 19.04% |
| COST241220P00725000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 43.60 | 37.65 | 38.60 | 0.00 | - | 2 | 100 | 19.23% |
| COST250117P00725000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 39.70 | 39.45 | 40.55 | -4.20 | -9.57% | 10 | 449 | 18.97% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 43.95 | 45.80 | 0.00 | - | 1 | 30 | 18.95% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 52.00 | 57.40 | 0.00 | - | 2 | 24 | 20.51% |
| COST260116P00725000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 62.45 | 60.80 | 63.40 | 0.00 | - | 1 | 25 | 18.30% |
© 2024 Yahoo. Tutti i diritti riservati.