Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.672,37 +446,71 (+1,17%) Nasdaq
16.161,09 +320,13 (+2,02%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,37 -0,58 (-0,73%) Bitcoin EUR
57.436,25 +2.470,36 (+4,49%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Prezzo d'esercizio:775.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00775000 | 2024-05-03 9:42AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 158 | 36.91% |
| COST240510C00775000 | 2024-05-03 12:55PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.37 | +0.04 | +17.39% | 50 | 45 | 17.85% |
| COST240517C00775000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 1.45 | 1.43 | 1.58 | +0.35 | +31.82% | 76 | 1,105 | 18.40% |
| COST240524C00775000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 2.88 | 2.58 | 3.10 | +0.56 | +24.14% | 16 | 70 | 18.85% |
| COST240531C00775000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 8.00 | 7.45 | 8.10 | +0.94 | +13.31% | 14 | 42 | 24.44% |
| COST240621C00775000 | 2024-05-03 12:43PM EDT | 2024-06-21 | 12.20 | 11.85 | 12.20 | +1.70 | +16.19% | 6 | 384 | 22.97% |
| COST240719C00775000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 16.97 | 16.95 | 17.35 | +1.70 | +11.13% | 3 | 235 | 22.52% |
| COST240920C00775000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 21.30 | 28.15 | 28.80 | 0.00 | - | 2 | 82 | 23.27% |
| COST241018C00775000 | 2024-05-03 12:09PM EDT | 2024-10-18 | 35.20 | 34.60 | 35.30 | +3.40 | +10.69% | 1 | 46 | 24.56% |
| COST241220C00775000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 37.05 | 46.25 | 47.00 | 0.00 | - | 7 | 54 | 25.98% |
| COST250117C00775000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 50.40 | 50.10 | 50.95 | +4.95 | +10.89% | 2 | 138 | 26.13% |
| COST250321C00775000 | 2024-03-20 3:02PM EDT | 2025-03-21 | 63.15 | 46.05 | 47.50 | 0.00 | - | - | 1 | 22.19% |
| COST250620C00775000 | 2024-05-02 3:38PM EDT | 2025-06-20 | 70.60 | 72.50 | 74.40 | 0.00 | - | 1 | 10 | 28.16% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 93.87 | 97.35 | 100.55 | 0.00 | - | 1 | 20 | 29.71% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 71.03 | 33.25 | 39.35 | 0.00 | - | 170 | 0 | 28.24% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 2024-05-24 | 50.00 | 34.45 | 37.30 | 0.00 | - | - | 1 | 19.33% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 59.15 | 37.25 | 41.15 | 0.00 | - | - | 1 | 23.08% |
| COST240621P00775000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 59.95 | 39.50 | 44.20 | 0.00 | - | 1 | 48 | 20.91% |
| COST240719P00775000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 57.30 | 44.30 | 45.60 | 0.00 | - | 1 | 80 | 17.92% |
| COST240920P00775000 | 2024-03-26 11:29AM EDT | 2024-09-20 | 56.51 | 65.55 | 70.15 | 0.00 | - | 1 | 134 | 27.39% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 2024-10-18 | 79.10 | 55.65 | 57.00 | 0.00 | - | 6 | 9 | 18.30% |
| COST241220P00775000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 76.17 | 59.95 | 61.05 | 0.00 | - | 10 | 28 | 17.40% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 2025-01-17 | 69.55 | 61.50 | 62.80 | 0.00 | - | 2 | 69 | 17.16% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 71.05 | 73.35 | 0.00 | - | 151 | 102 | 17.02% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 2026-01-16 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 19.82% |
© 2024 Yahoo. Tutti i diritti riservati.