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
58.331,37 +2.719,88 (+4,89%)
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:755.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00755000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.00 | 2.76 | 3.20 | +1.62 | +117.39% | 395 | 130 | 18.06% |
| COST240517C00755000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.35 | 6.40 | 6.80 | +2.72 | +74.93% | 160 | 493 | 19.65% |
| COST240524C00755000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.10 | 8.75 | 9.90 | +2.75 | +43.31% | 49 | 71 | 20.62% |
| COST240531C00755000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 16.22 | 15.40 | 17.15 | +5.37 | +49.49% | 51 | 31 | 26.89% |
| COST240621C00755000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 22.64 | 21.25 | 21.80 | +5.49 | +32.01% | 31 | 324 | 24.64% |
| COST240719C00755000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 29.00 | 27.35 | 27.85 | +6.78 | +30.51% | 69 | 196 | 24.11% |
| COST240920C00755000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 39.70 | 39.80 | 40.15 | +4.60 | +13.11% | 5 | 265 | 24.58% |
| COST241018C00755000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 44.35 | 44.05 | 47.45 | +5.55 | +14.30% | 2 | 38 | 26.06% |
| COST241220C00755000 | 2024-05-03 10:35AM EDT | 2024-12-20 | 55.50 | 57.95 | 59.65 | +9.00 | +19.35% | 2 | 44 | 27.39% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 54.70 | 60.75 | 67.00 | 0.00 | - | 2 | 192 | 28.81% |
| COST250321C00755000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 72.80 | 71.20 | 74.70 | +6.80 | +10.30% | 1 | 5 | 28.61% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 71.90 | 85.15 | 88.35 | 0.00 | - | 1 | 17 | 29.60% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 107.00 | 108.80 | 115.45 | +14.01 | +15.07% | 3 | 116 | 31.16% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00755000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 12.51 | 11.95 | 14.30 | -13.84 | -52.52% | 5 | 3 | 18.06% |
| COST240517P00755000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 15.30 | 15.90 | 16.35 | -21.72 | -58.67% | 47 | 184 | 16.77% |
| COST240531P00755000 | 2024-05-03 11:57AM EDT | 2024-05-31 | 26.42 | 23.35 | 26.10 | -23.33 | -46.89% | 5 | 7 | 24.24% |
| COST240621P00755000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 28.75 | 27.40 | 28.00 | -5.74 | -16.64% | 5 | 165 | 20.10% |
| COST240719P00755000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 29.90 | 30.75 | 31.25 | -13.40 | -30.95% | 16 | 112 | 18.45% |
| COST240920P00755000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 38.70 | 37.45 | 38.20 | -14.30 | -26.98% | 5 | 38 | 17.49% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 48.25 | 41.15 | 42.30 | 0.00 | - | 3 | 13 | 18.01% |
| COST241220P00755000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 64.05 | 47.40 | 49.20 | 0.00 | - | 11 | 105 | 18.28% |
| COST250117P00755000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 51.80 | 49.10 | 50.75 | -5.60 | -9.76% | 3 | 129 | 17.89% |
| COST250321P00755000 | 2024-03-04 10:34AM EDT | 2025-03-21 | 52.10 | 71.55 | 74.10 | 0.00 | - | 1 | 1 | 24.43% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 59.85 | 62.40 | 0.00 | - | 1 | 10 | 17.86% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 75.00 | 70.00 | 73.35 | 0.00 | - | 2 | 47 | 17.38% |
© 2024 Yahoo. Tutti i diritti riservati.