Italia markets closed
FTSE MIB
33.643,55 -92,85 (-0,28%) Dow Jones
38.605,87 +380,21 (+0,99%) Nasdaq
16.114,75 +273,79 (+1,73%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,49 -0,46 (-0,58%) Bitcoin EUR
57.031,52 +1.950,64 (+3,54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
Prezzo d'esercizio:795.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 116 | 55.47% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.14 | 0.03 | 0.14 | +0.04 | +40.00% | 1 | 28 | 23.63% |
| COST240517C00795000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.71 | 0.34 | 0.45 | +0.32 | +82.05% | 1 | 133 | 20.75% |
| COST240524C00795000 | 2024-05-02 9:57AM EDT | 2024-05-24 | 0.59 | 0.68 | 0.95 | 0.00 | - | 1 | 4 | 19.86% |
| COST240531C00795000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 2.86 | 3.25 | 3.95 | 0.00 | - | 10 | 18 | 25.21% |
| COST240621C00795000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 7.00 | 6.25 | 6.60 | +0.69 | +10.94% | 10 | 291 | 22.98% |
| COST240719C00795000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 10.60 | 10.10 | 10.45 | +0.42 | +4.13% | 10 | 76 | 22.20% |
| COST240920C00795000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 18.60 | 19.35 | 19.85 | 0.00 | - | 5 | 164 | 22.57% |
| COST241018C00795000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 26.20 | 25.05 | 25.65 | +5.33 | +25.54% | 2 | 12 | 23.80% |
| COST241220C00795000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 34.02 | 35.75 | 36.65 | 0.00 | - | 4 | 61 | 25.27% |
| COST250117C00795000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 36.05 | 39.70 | 40.70 | 0.00 | - | 3 | 96 | 25.56% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 23.47% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 52.50 | 61.00 | 64.00 | 0.00 | - | 1 | 26 | 27.81% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 85.65 | 89.95 | 0.00 | - | 1 | 36 | 29.41% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 2024-05-17 | 70.75 | 55.70 | 61.60 | 0.00 | - | 7 | 0 | 33.29% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 65.65 | 61.15 | 62.85 | 0.00 | - | 2 | 14 | 20.21% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 77.40 | 59.20 | 66.30 | 0.00 | - | 2 | 25 | 19.90% |
| COST240920P00795000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 71.45 | 66.60 | 68.45 | 0.00 | - | 15 | 20 | 16.36% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 2024-10-18 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 21.69% |
| COST241220P00795000 | 2024-04-03 12:21PM EDT | 2024-12-20 | 100.60 | 74.35 | 76.50 | 0.00 | - | 2 | 21 | 16.85% |
| COST250117P00795000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 74.84 | 75.75 | 78.10 | -4.41 | -5.56% | 2 | 16 | 16.65% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 17.94% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 17.87% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 17.27% |
© 2024 Yahoo. Tutti i diritti riservati.