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
58.595,85 +3.435,43 (+6,23%)
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:805.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00805000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.09 | -0.06 | -42.86% | 1 | 10 | 24.51% |
| COST240517C00805000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.41 | 0.36 | 0.45 | +0.11 | +36.67% | 51 | 288 | 22.10% |
| COST240524C00805000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 0.81 | 0.65 | 0.92 | -0.53 | -39.55% | 1 | 1 | 20.73% |
| COST240531C00805000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 3.70 | 3.10 | 4.15 | +2.13 | +135.67% | 21 | 414 | 26.62% |
| COST240621C00805000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.28 | 6.00 | 6.30 | +1.52 | +31.93% | 21 | 130 | 23.25% |
| COST240719C00805000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 9.63 | 9.85 | 10.45 | +1.63 | +20.38% | 36 | 156 | 22.70% |
| COST240920C00805000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 19.90 | 19.15 | 20.05 | +3.40 | +20.61% | 35 | 541 | 23.03% |
| COST241018C00805000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 23.45 | 25.00 | 25.65 | +1.50 | +6.83% | 343 | 93 | 24.09% |
| COST241220C00805000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.53 | 34.30 | 37.25 | +5.61 | +20.09% | 1 | 50 | 25.75% |
| COST250117C00805000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 38.45 | 39.45 | 41.15 | +2.45 | +6.81% | 5 | 164 | 25.93% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 25.08% |
| COST250620C00805000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 61.20 | 61.25 | 63.70 | +18.15 | +42.16% | 20 | 83 | 27.80% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 2026-01-16 | 63.10 | 82.85 | 87.20 | 0.00 | - | 1 | 38 | 28.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 83.80 | 57.85 | 63.65 | 0.00 | - | 1 | 0 | 32.54% |
| COST240621P00805000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 81.70 | 60.60 | 64.80 | 0.00 | - | 2 | 0 | 19.42% |
| COST240719P00805000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 98.90 | 61.75 | 70.00 | 0.00 | - | 4 | 6 | 21.23% |
| COST240920P00805000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 77.99 | 92.15 | 97.30 | 0.00 | - | 1 | 52 | 32.50% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 2024-10-18 | 102.59 | 69.45 | 72.70 | 0.00 | - | 1 | 23 | 16.11% |
| COST241220P00805000 | 2024-03-08 3:33PM EDT | 2024-12-20 | 90.90 | 96.60 | 99.95 | 0.00 | - | 2 | 90 | 26.47% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 89.79 | 75.95 | 80.65 | 0.00 | - | 5 | 5 | 16.73% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 21.66% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 119.26 | 97.85 | 103.40 | 0.00 | - | 1 | 1 | 17.05% |
© 2024 Yahoo. Tutti i diritti riservati.