Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.647,07 +421,41 (+1,10%) Nasdaq
16.138,38 +297,42 (+1,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.297,73 +2.451,90 (+4,47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:02PM EDT. Mercato aperto.
Prezzo d'esercizio:765.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-05-03 11:07AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 6 | 235 | 27.74% |
| COST240510C00765000 | 2024-05-03 12:44PM EDT | 2024-05-10 | 0.78 | 0.79 | 0.92 | +0.24 | +44.44% | 74 | 148 | 17.60% |
| COST240517C00765000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 2.88 | 2.76 | 2.97 | +0.71 | +31.70% | 42 | 343 | 18.75% |
| COST240524C00765000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 4.80 | 4.50 | 4.95 | +1.05 | +28.00% | 13 | 91 | 19.16% |
| COST240531C00765000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 10.85 | 10.40 | 11.05 | +2.90 | +36.48% | 16 | 21 | 25.21% |
| COST240607C00765000 | 2024-05-03 11:49AM EDT | 2024-06-07 | 12.39 | 12.05 | 12.65 | +1.64 | +15.26% | 6 | 5 | 24.51% |
| COST240621C00765000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 15.65 | 15.25 | 15.60 | +2.00 | +14.65% | 41 | 488 | 23.69% |
| COST240719C00765000 | 2024-05-03 12:16PM EDT | 2024-07-19 | 21.40 | 20.70 | 21.10 | +2.95 | +15.99% | 2 | 151 | 23.17% |
| COST240920C00765000 | 2024-05-03 10:24AM EDT | 2024-09-20 | 30.95 | 32.40 | 33.00 | +1.55 | +5.27% | 3 | 646 | 23.86% |
| COST241018C00765000 | 2024-05-03 12:21PM EDT | 2024-10-18 | 39.60 | 39.05 | 39.65 | +4.54 | +12.95% | 3 | 24 | 25.13% |
| COST241220C00765000 | 2024-05-03 10:35AM EDT | 2024-12-20 | 50.55 | 50.95 | 51.60 | +2.15 | +4.44% | 4 | 47 | 26.54% |
| COST250117C00765000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 55.95 | 54.90 | 55.90 | +4.95 | +9.71% | 4 | 233 | 26.80% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 64.35 | 66.65 | 0.00 | - | 4 | 41 | 27.91% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 77.75 | 79.85 | 0.00 | - | 4 | 22 | 28.85% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 100.65 | 105.95 | 0.00 | - | 1 | 493 | 30.29% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 34.35 | 41.60 | 0.00 | - | 1 | 0 | 147.88% |
| COST240517P00765000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 26.53 | 25.85 | 27.40 | -10.03 | -27.43% | 2 | 118 | 16.78% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 31.75 | 33.50 | 0.00 | - | 2 | 1 | 21.50% |
| COST240621P00765000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 38.65 | 35.35 | 36.95 | -8.94 | -18.79% | 1 | 165 | 19.90% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 38.25 | 39.60 | 0.00 | - | 1 | 69 | 18.03% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 50.20 | 52.10 | 0.00 | - | 1 | 127 | 20.49% |
| COST241018P00765000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 49.55 | 48.10 | 48.70 | -5.60 | -10.15% | 3 | 10 | 16.99% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 54.40 | 55.60 | 0.00 | - | 1 | 55 | 17.49% |
| COST250117P00765000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 56.55 | 56.10 | 57.25 | -5.00 | -8.12% | 3 | 110 | 17.20% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 24.39% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 65.85 | 70.20 | 0.00 | - | 2 | 9 | 17.78% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 19.65% |
© 2024 Yahoo. Tutti i diritti riservati.