Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.694,59 +468,93 (+1,23%) Nasdaq
16.161,12 +320,16 (+2,02%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.408,65 +2.366,23 (+4,30%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:18PM EDT. Mercato aperto.
Prezzo d'esercizio:745.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00745000 | 2024-05-03 1:01PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.17 | -0.20 | -66.67% | 719 | 689 | 8.99% |
| COST240510C00745000 | 2024-05-03 12:55PM EDT | 2024-05-10 | 4.85 | 4.75 | 5.00 | +1.53 | +46.08% | 307 | 205 | 15.93% |
| COST240517C00745000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 8.70 | 8.45 | 8.70 | +2.15 | +33.44% | 119 | 556 | 17.92% |
| COST240524C00745000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 12.10 | 11.25 | 11.85 | +2.27 | +23.09% | 64 | 199 | 19.18% |
| COST240531C00745000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 18.67 | 18.35 | 19.10 | +1.86 | +11.06% | 20 | 34 | 25.43% |
| COST240607C00745000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 20.54 | 20.10 | 21.00 | +2.14 | +12.65% | 6 | 7 | 24.87% |
| COST240621C00745000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 23.96 | 23.80 | 24.25 | +3.29 | +15.92% | 12 | 980 | 24.08% |
| COST240719C00745000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 30.00 | 29.85 | 30.25 | +2.25 | +8.11% | 1 | 298 | 23.67% |
| COST240920C00745000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 43.10 | 42.25 | 42.75 | +3.55 | +8.98% | 1 | 547 | 24.41% |
| COST241018C00745000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 46.35 | 48.80 | 50.05 | 0.00 | - | 6 | 19 | 25.93% |
| COST241220C00745000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 61.61 | 60.70 | 62.20 | +2.81 | +4.78% | 2 | 44 | 27.30% |
| COST250117C00745000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 65.90 | 64.95 | 66.10 | +5.70 | +9.47% | 1 | 293 | 27.36% |
| COST250321C00745000 | 2024-04-30 11:58AM EDT | 2025-03-21 | 65.05 | 74.80 | 76.75 | 0.00 | - | 1 | 10 | 28.39% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 87.40 | 89.95 | 0.00 | - | 1 | 34 | 29.30% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 100.50 | 112.35 | 116.50 | 0.00 | - | 1 | 47 | 30.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00745000 | 2024-05-03 12:09PM EDT | 2024-05-03 | 4.65 | 5.05 | 5.80 | -19.82 | -81.00% | 4 | 0 | 19.97% |
| COST240510P00745000 | 2024-05-03 12:00PM EDT | 2024-05-10 | 9.40 | 9.45 | 9.70 | -5.53 | -37.04% | 12 | 28 | 16.58% |
| COST240517P00745000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 12.49 | 12.50 | 12.70 | -4.78 | -27.68% | 129 | 214 | 17.21% |
| COST240531P00745000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 34.80 | 20.60 | 21.65 | 0.00 | - | 1 | 1 | 23.18% |
| COST240621P00745000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 24.45 | 24.30 | 24.75 | -3.97 | -13.97% | 7 | 283 | 20.50% |
| COST240719P00745000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 27.85 | 27.55 | 27.95 | -4.50 | -13.91% | 55 | 93 | 18.76% |
| COST240920P00745000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 40.15 | 34.50 | 34.85 | 0.00 | - | 2 | 56 | 17.71% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 38.15 | 39.00 | 0.00 | - | 2 | 38 | 18.24% |
| COST241220P00745000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 50.00 | 44.80 | 45.70 | 0.00 | - | 2 | 27 | 18.42% |
| COST250117P00745000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 53.75 | 46.35 | 47.00 | 0.00 | - | 1 | 70 | 17.92% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 51.25 | 52.55 | 0.00 | - | 1 | 22 | 18.08% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 56.95 | 58.95 | 0.00 | - | 1 | 10 | 18.01% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 67.60 | 69.60 | 0.00 | - | 1 | 36 | 17.44% |
© 2024 Yahoo. Tutti i diritti riservati.