Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.642,79 +417,13 (+1,09%) Nasdaq
16.136,22 +295,26 (+1,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,39 -0,56 (-0,71%) Bitcoin EUR
57.320,19 +2.480,09 (+4,52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:00PM EDT. Mercato aperto.
Prezzo d'esercizio:820.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 0.10 | 0.01 | 0.08 | 0.00 | - | 3 | 3 | 28.61% |
| COST240517C00820000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.24 | 0.00 | - | 5 | 81 | 24.17% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 0.36 | 0.20 | 0.47 | 0.00 | - | - | 10 | 22.17% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 1.55 | 1.93 | 0.00 | - | 1 | 2 | 25.64% |
| COST240621C00820000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 3.65 | 3.55 | 3.70 | +0.45 | +14.06% | 13 | 122 | 23.16% |
| COST240719C00820000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 4.30 | 6.30 | 6.55 | 0.00 | - | 1 | 115 | 22.18% |
| COST240920C00820000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 13.20 | 13.95 | 14.40 | +2.12 | +19.13% | 4 | 86 | 22.40% |
| COST241018C00820000 | 2024-05-02 10:17AM EDT | 2024-10-18 | 15.50 | 18.90 | 19.60 | 0.00 | - | 1 | 52 | 23.59% |
| COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 28.80 | 29.45 | 0.00 | - | 1 | 13 | 24.86% |
| COST250117C00820000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 32.85 | 32.40 | 33.20 | +10.40 | +46.33% | 1 | 155 | 25.11% |
| COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 41.20 | 42.45 | 0.00 | - | 2 | 8 | 26.06% |
| COST250620C00820000 | 2024-04-30 12:19PM EDT | 2025-06-20 | 46.00 | 53.30 | 55.15 | 0.00 | - | 1 | 90 | 27.19% |
| COST260116C00820000 | 2024-05-03 12:15PM EDT | 2026-01-16 | 78.50 | 77.45 | 80.50 | +7.25 | +10.18% | 1 | 347 | 28.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 99.68% |
| COST240621P00820000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 92.57 | 77.75 | 84.50 | 0.00 | - | 2 | 1 | 23.69% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 77.65 | 84.95 | 0.00 | - | 16 | 8 | 19.59% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 89.30 | 92.60 | 0.00 | - | 2 | 0 | 20.81% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 84.80 | 87.95 | 0.00 | - | 2 | 4 | 15.78% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 25.29% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 92.00 | 98.20 | 0.00 | - | 2 | 57 | 18.14% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 18.01% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 71.11% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 58.07% |
© 2024 Yahoo. Tutti i diritti riservati.