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
58.350,77 +2.989,73 (+5,40%)
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:735.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00735000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 12.25 | 12.00 | 13.30 | +5.50 | +81.48% | 265 | 191 | 19.78% |
| COST240517C00735000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 16.74 | 16.35 | 17.20 | +5.77 | +52.60% | 219 | 625 | 21.18% |
| COST240524C00735000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 19.75 | 19.10 | 20.35 | +5.50 | +38.60% | 42 | 111 | 21.90% |
| COST240531C00735000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 28.75 | 25.75 | 27.40 | +7.75 | +36.90% | 1,352 | 44 | 27.75% |
| COST240607C00735000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 29.30 | 27.10 | 29.15 | +6.30 | +27.39% | 45 | 12 | 26.76% |
| COST240621C00735000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 33.05 | 30.30 | 33.95 | +7.13 | +27.51% | 44 | 468 | 27.10% |
| COST240719C00735000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 39.82 | 36.80 | 39.80 | +7.77 | +24.24% | 410 | 400 | 25.97% |
| COST240920C00735000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 52.00 | 49.80 | 51.45 | +10.10 | +24.11% | 85 | 236 | 25.67% |
| COST241018C00735000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 56.15 | 55.00 | 58.60 | +6.55 | +13.21% | 3 | 22 | 27.03% |
| COST241220C00735000 | 2024-05-01 1:05PM EDT | 2024-12-20 | 58.30 | 67.85 | 71.00 | 0.00 | - | 1 | 47 | 28.37% |
| COST250117C00735000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 73.00 | 72.95 | 78.10 | +7.50 | +11.45% | 9 | 373 | 29.67% |
| COST250321C00735000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 71.45 | 82.95 | 86.15 | 0.00 | - | 1 | 5 | 29.54% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 95.80 | 100.35 | 0.00 | - | 1 | 46 | 30.66% |
| COST260116C00735000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 123.50 | 119.00 | 126.20 | +21.80 | +21.44% | 1 | 99 | 31.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00735000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 3.33 | 3.00 | 3.40 | -6.22 | -65.13% | 215 | 22 | 17.05% |
| COST240517P00735000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 5.70 | 6.15 | 6.55 | -5.95 | -51.07% | 141 | 202 | 18.00% |
| COST240524P00735000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 7.50 | 8.00 | 9.00 | -6.33 | -45.77% | 97 | 23 | 18.33% |
| COST240531P00735000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 14.40 | 12.95 | 15.40 | -6.27 | -30.33% | 25 | 296 | 23.91% |
| COST240607P00735000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 16.39 | 15.80 | 16.90 | -5.31 | -24.47% | 22 | 3 | 23.05% |
| COST240621P00735000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 17.86 | 18.00 | 18.50 | -5.86 | -24.70% | 58 | 247 | 20.99% |
| COST240719P00735000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 22.05 | 21.35 | 22.10 | -7.15 | -24.49% | 3 | 225 | 19.43% |
| COST240920P00735000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 29.85 | 28.20 | 29.35 | -5.05 | -14.47% | 19 | 102 | 18.42% |
| COST241018P00735000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 33.40 | 32.10 | 33.25 | -8.65 | -20.57% | 1 | 30 | 18.77% |
| COST241220P00735000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 44.80 | 38.50 | 40.15 | 0.00 | - | 1 | 12 | 18.97% |
| COST250117P00735000 | 2024-05-03 12:06PM EDT | 2025-01-17 | 42.30 | 40.20 | 41.80 | -7.80 | -15.57% | 1 | 488 | 18.59% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 45.25 | 47.30 | 0.00 | - | 1 | 6 | 18.67% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 50.55 | 54.00 | 0.00 | - | 10 | 25 | 18.64% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 59.65 | 65.65 | 0.00 | - | 25 | 49 | 18.23% |
© 2024 Yahoo. Tutti i diritti riservati.