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
58.459,20 +3.616,82 (+6,59%)
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:815.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 27.44% |
| COST240517C00815000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.31 | +0.05 | +27.78% | 10 | 125 | 23.41% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 0.37 | 0.42 | 0.65 | 0.00 | - | 8 | 11 | 21.70% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1.21 | 2.13 | 2.65 | 0.00 | - | 1 | 2 | 25.78% |
| COST240621C00815000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.80 | +0.87 | +23.32% | 34 | 249 | 23.23% |
| COST240719C00815000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 7.48 | 7.95 | 8.45 | +0.93 | +14.20% | 2 | 77 | 22.63% |
| COST240920C00815000 | 2024-05-03 11:39AM EDT | 2024-09-20 | 14.90 | 16.30 | 17.25 | +1.40 | +10.37% | 2 | 120 | 22.85% |
| COST241018C00815000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 21.24 | 21.75 | 22.90 | +3.39 | +18.99% | 1 | 31 | 24.08% |
| COST241220C00815000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.25 | 32.20 | 33.60 | 0.00 | - | 3 | 37 | 25.46% |
| COST250117C00815000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 36.23 | 35.30 | 37.35 | +3.73 | +11.48% | 5 | 83 | 25.63% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 44.30 | 47.10 | 0.00 | - | 6 | 7 | 26.62% |
| COST250620C00815000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 45.55 | 56.05 | 59.60 | 0.00 | - | 5 | 14 | 27.54% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 2026-01-16 | 63.55 | 80.80 | 85.70 | 0.00 | - | 21 | 120 | 29.19% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 2024-05-17 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 96.10% |
| COST240621P00815000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 82.87 | 70.10 | 74.05 | 0.00 | - | 204 | 101 | 20.09% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 43.93% |
| COST240920P00815000 | 2024-04-04 10:34AM EDT | 2024-09-20 | 106.55 | 74.25 | 79.85 | 0.00 | - | 2 | 35 | 17.03% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 29.91% |
| COST241220P00815000 | 2024-03-18 3:30PM EDT | 2024-12-20 | 91.95 | 104.35 | 106.90 | 0.00 | - | 2 | 7 | 26.47% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 2025-01-17 | 90.40 | 109.05 | 112.80 | 0.00 | - | 8 | 78 | 27.47% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 19.47% |
© 2024 Yahoo. Tutti i diritti riservati.