Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.706,52 +480,86 (+1,26%) Nasdaq
16.157,01 +316,05 (+2,00%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,31 -0,64 (-0,81%) Bitcoin EUR
57.439,95 +2.406,05 (+4,37%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:58PM EDT. Mercato aperto.
Prezzo d'esercizio:780.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00780000 | 2024-05-02 10:03AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 38.87% |
| COST240510C00780000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.29 | +0.05 | +27.78% | 148 | 187 | 18.95% |
| COST240517C00780000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 1.07 | 1.14 | 1.35 | +0.27 | +33.75% | 69 | 522 | 19.34% |
| COST240524C00780000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 2.25 | 2.15 | 2.51 | +0.60 | +36.36% | 7 | 36 | 19.12% |
| COST240531C00780000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 6.50 | 6.70 | 7.30 | +0.51 | +8.51% | 6 | 40 | 24.94% |
| COST240621C00780000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 11.03 | 10.80 | 11.10 | +1.55 | +16.35% | 47 | 524 | 23.19% |
| COST240719C00780000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 15.60 | 15.85 | 16.20 | +1.85 | +13.45% | 3 | 149 | 22.77% |
| COST240920C00780000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 26.40 | 26.85 | 27.35 | +4.55 | +20.82% | 24 | 171 | 23.39% |
| COST241018C00780000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 32.95 | 33.25 | 33.70 | +3.15 | +10.57% | 6 | 28 | 24.61% |
| COST241220C00780000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 40.49 | 44.75 | 45.55 | 0.00 | - | 11 | 116 | 26.12% |
| COST250117C00780000 | 2024-05-03 1:25PM EDT | 2025-01-17 | 49.00 | 48.50 | 49.60 | +4.85 | +10.99% | 5 | 122 | 26.31% |
| COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 42.00 | 47.80 | 0.00 | - | 3 | 4 | 22.95% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 64.12 | 71.15 | 72.80 | 0.00 | - | 2 | 8 | 28.23% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 91.95 | 96.25 | 99.20 | 0.00 | - | 1 | 125 | 29.82% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 60.50 | 37.70 | 43.00 | 0.00 | - | 2 | 0 | 27.62% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 51.37 | 37.70 | 43.10 | 0.00 | - | 2 | 0 | 23.01% |
| COST240621P00780000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 64.20 | 43.80 | 47.20 | 0.00 | - | 2 | 74 | 20.23% |
| COST240719P00780000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 62.18 | 47.15 | 48.70 | 0.00 | - | 2 | 72 | 17.53% |
| COST240920P00780000 | 2024-04-30 3:35PM EDT | 2024-09-20 | 65.55 | 52.55 | 54.30 | 0.00 | - | 2 | 9 | 16.52% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 55.45 | 57.75 | 0.00 | - | 1 | 2 | 16.96% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 27.50% |
| COST250117P00780000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 72.08 | 63.50 | 64.75 | 0.00 | - | 6 | 156 | 16.65% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 67.60 | 70.25 | 0.00 | - | 13 | 8 | 16.99% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 82.50 | 85.75 | 0.00 | - | 3 | 16 | 16.31% |
© 2024 Yahoo. Tutti i diritti riservati.