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
58.471,03 +3.327,19 (+6,03%)
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:750.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00750000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 629 | 614 | 8.40% |
| COST240510C00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.40 | 4.40 | 4.75 | +2.22 | +101.83% | 995 | 360 | 16.78% |
| COST240517C00750000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 8.40 | 8.25 | 8.75 | +3.55 | +73.20% | 934 | 1,991 | 19.11% |
| COST240524C00750000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 11.40 | 10.85 | 13.20 | +3.74 | +48.83% | 128 | 816 | 21.96% |
| COST240531C00750000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 19.27 | 17.75 | 20.95 | +4.60 | +31.36% | 96 | 323 | 28.43% |
| COST240607C00750000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 21.79 | 19.75 | 20.80 | +7.94 | +57.33% | 26 | 18 | 25.35% |
| COST240621C00750000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 23.60 | 23.65 | 24.30 | +4.25 | +21.96% | 528 | 300 | 24.70% |
| COST240719C00750000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 29.95 | 29.90 | 30.60 | +5.19 | +20.96% | 25 | 48 | 24.37% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.39% |
| COST241018C00750000 | 2024-05-03 3:15PM EDT | 2024-10-18 | 50.46 | 48.55 | 50.70 | +7.26 | +16.81% | 5 | 100 | 26.51% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.20% |
| COST250321C00750000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 55.70 | 72.70 | 77.50 | 0.00 | - | 1 | 46 | 28.80% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.20% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00750000 | 2024-05-03 11:22AM EDT | 2024-05-03 | 13.20 | 2.76 | 8.35 | -5.30 | -28.65% | 1 | 13 | 30.02% |
| COST240510P00750000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 9.95 | 9.65 | 10.05 | -8.15 | -45.03% | 28 | 7 | 14.86% |
| COST240517P00750000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 11.90 | 12.85 | 13.20 | -8.45 | -41.52% | 99 | 316 | 16.31% |
| COST240524P00750000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 14.40 | 14.65 | 15.90 | -31.11 | -68.36% | 5 | 4 | 17.25% |
| COST240531P00750000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 22.04 | 20.40 | 23.80 | -7.03 | -24.18% | 15 | 10 | 24.54% |
| COST240621P00750000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 25.00 | 24.75 | 25.40 | -7.30 | -22.60% | 130 | 40 | 20.15% |
| COST240719P00750000 | 2023-12-15 10:44AM EDT | 2024-07-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 45.55 | 37.20 | 41.40 | 0.00 | - | 5 | 18 | 18.90% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250321P00750000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 63.70 | 51.85 | 53.95 | 0.00 | - | - | 16 | 18.17% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.