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
58.320,91 +2.780,95 (+5,01%)
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:730.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 16.95 | 14.60 | 18.50 | +7.45 | +78.42% | 306 | 532 | 24.71% |
| COST240517C00730000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 19.65 | 18.40 | 21.20 | +6.85 | +53.52% | 1,913 | 2,013 | 22.74% |
| COST240524C00730000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 22.95 | 20.95 | 23.80 | +7.05 | +44.34% | 63 | 398 | 22.53% |
| COST240531C00730000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 30.76 | 25.80 | 31.00 | +6.99 | +29.41% | 7 | 91 | 28.74% |
| COST240607C00730000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 33.30 | 30.50 | 32.25 | +6.77 | +25.52% | 33 | 36 | 27.11% |
| COST240621C00730000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 36.07 | 33.50 | 35.95 | +7.43 | +25.94% | 620 | 736 | 26.43% |
| COST240719C00730000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 36.98 | 40.85 | 42.45 | +1.98 | +5.66% | 4 | 77 | 25.98% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 62.08 | 58.50 | 64.80 | +16.68 | +36.74% | 1 | 30 | 28.91% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 73.29 | 85.10 | 89.70 | 0.00 | - | 5 | 51 | 29.99% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00730000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.10 | 1.95 | 2.24 | -4.50 | -68.18% | 774 | 312 | 17.54% |
| COST240517P00730000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 4.80 | 4.50 | 5.00 | -5.55 | -53.62% | 236 | 409 | 18.27% |
| COST240524P00730000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 6.65 | 6.35 | 7.30 | -5.42 | -44.90% | 35 | 53 | 18.57% |
| COST240531P00730000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 12.51 | 12.55 | 13.50 | -5.79 | -31.64% | 21 | 72 | 24.17% |
| COST240607P00730000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 14.05 | 13.90 | 14.75 | -5.73 | -28.97% | 3 | 23 | 23.04% |
| COST240621P00730000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 16.65 | 16.10 | 16.55 | -4.96 | -22.95% | 66 | 315 | 21.20% |
| COST240719P00730000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 19.28 | 19.45 | 20.10 | -5.52 | -22.26% | 1 | 164 | 19.62% |
| COST241018P00730000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 31.97 | 28.60 | 31.20 | -3.58 | -10.07% | 1 | 93 | 18.94% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| COST250321P00730000 | 2024-04-19 12:00PM EDT | 2025-03-21 | 61.53 | 43.30 | 45.20 | 0.00 | - | 3 | 4 | 18.81% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.