U.S. markets open in 59 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
723.89+1.21 (+0.17%)
Al cierre: 04:00PM EDT
725.00 +2.27 (+0.31%)
Antes de la apertura del mercado: 08:31AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240426C004800002024-04-15 9:37AM EDT480.00255.680.000.000.00--00.00%
COST240426C005500002024-04-19 2:50PM EDT550.00156.040.000.000.00-110.00%
COST240426C006000002024-04-17 9:30AM EDT600.00123.350.000.000.00-100.00%
COST240426C006150002024-04-18 2:50PM EDT615.0096.810.000.000.00-100.00%
COST240426C006250002024-04-24 2:06PM EDT625.0097.750.000.000.00-3500.00%
COST240426C006300002024-04-24 2:06PM EDT630.0092.800.000.000.00-6000.00%
COST240426C006350002024-04-24 10:23AM EDT635.0085.350.000.000.00-520.00%
COST240426C006400002024-04-24 2:06PM EDT640.0082.700.000.000.00-6000.00%
COST240426C006450002024-04-22 3:35PM EDT645.0071.800.000.000.00-100.00%
COST240426C006500002024-04-24 2:06PM EDT650.0072.700.000.000.00-7500.00%
COST240426C006550002024-04-24 2:06PM EDT655.0067.800.000.000.00-160800.00%
COST240426C006600002024-04-17 2:14PM EDT660.0053.950.000.000.00--00.00%
COST240426C006650002024-04-24 1:42PM EDT665.0056.530.000.000.00-100.00%
COST240426C006700002024-04-24 2:44PM EDT670.0053.500.000.000.00-18120.00%
COST240426C006750002024-04-24 2:06PM EDT675.0047.900.000.000.00-45200.00%
COST240426C006800002024-04-24 2:06PM EDT680.0042.750.000.000.00-3500.00%
COST240426C006850002024-03-15 9:46AM EDT685.0051.5945.2550.650.00-12113.39%
COST240426C006900002024-04-24 2:06PM EDT690.0032.700.000.000.00-4580.00%
COST240426C006950002024-04-24 10:23AM EDT695.0025.250.000.000.00-630.00%
COST240426C007000002024-04-24 3:45PM EDT700.0024.600.000.000.00-1,069220.00%
COST240426C007050002024-04-24 3:09PM EDT705.0018.050.000.000.00-54150.00%
COST240426C007075002024-04-24 12:08PM EDT707.5015.280.000.000.00-170.00%
COST240426C007100002024-04-24 3:39PM EDT710.0014.500.000.000.00-132590.00%
COST240426C007125002024-04-24 3:30PM EDT712.5012.340.000.000.00-231780.00%
COST240426C007150002024-04-24 3:58PM EDT715.009.750.000.000.00-642730.00%
COST240426C007175002024-04-24 3:37PM EDT717.507.750.000.000.00-1202910.00%
COST240426C007200002024-04-24 3:52PM EDT720.006.600.000.000.00-4704120.00%
COST240426C007225002024-04-24 3:59PM EDT722.504.500.000.000.00-6934610.00%
COST240426C007250002024-04-24 3:59PM EDT725.003.190.000.000.00-7356330.78%
COST240426C007275002024-04-24 3:59PM EDT727.502.180.000.000.00-5293611.56%
COST240426C007300002024-04-24 3:59PM EDT730.001.450.000.000.00-10,4732,3793.13%
COST240426C007325002024-04-24 3:59PM EDT732.500.900.000.000.00-2293073.13%
COST240426C007350002024-04-24 3:58PM EDT735.000.690.000.000.00-1726046.25%
COST240426C007375002024-04-24 3:57PM EDT737.500.400.000.000.00-453126.25%
COST240426C007400002024-04-24 3:58PM EDT740.000.270.000.000.00-824526.25%
COST240426C007425002024-04-24 3:58PM EDT742.500.240.000.000.00-152006.25%
COST240426C007450002024-04-24 3:56PM EDT745.000.150.000.000.00-451,0196.25%
COST240426C007475002024-04-24 11:51AM EDT747.500.130.000.000.00-206312.50%
COST240426C007500002024-04-24 3:54PM EDT750.000.100.000.000.00-5969712.50%
COST240426C007525002024-04-24 3:48PM EDT752.500.070.000.000.00-19512.50%
COST240426C007550002024-04-24 3:52PM EDT755.000.060.000.000.00-3628012.50%
COST240426C007600002024-04-24 12:39PM EDT760.000.040.000.000.00-819712.50%
COST240426C007650002024-04-24 3:47PM EDT765.000.060.000.000.00-218812.50%
COST240426C007700002024-04-24 3:52PM EDT770.000.090.000.000.00-56812.50%
COST240426C007750002024-04-24 11:08AM EDT775.000.070.000.000.00-4113925.00%
COST240426C007800002024-04-24 3:33PM EDT780.000.040.000.000.00-422225.00%
COST240426C007850002024-04-23 3:27PM EDT785.000.040.000.000.00-518125.00%
COST240426C007900002024-04-23 9:56AM EDT790.000.050.000.000.00-197725.00%
COST240426C007950002024-04-24 1:55PM EDT795.000.030.000.000.00-66425.00%
COST240426C008000002024-04-24 10:29AM EDT800.000.010.000.000.00-321425.00%
COST240426C008050002024-04-22 10:07AM EDT805.000.020.000.000.00-51425.00%
COST240426C008100002024-04-24 10:49AM EDT810.000.020.000.000.00-109625.00%
COST240426C008150002024-04-23 3:41PM EDT815.000.020.000.000.00-29825.00%
COST240426C008200002024-04-24 1:00PM EDT820.001.480.000.000.00-22525.00%
COST240426C008250002024-04-10 3:39PM EDT825.000.110.000.000.00-14125.00%
COST240426C008300002024-04-24 1:06PM EDT830.000.030.000.000.00-31150.00%
COST240426C008350002024-04-24 2:51PM EDT835.000.010.000.000.00-1810050.00%
COST240426C008400002024-03-08 2:11PM EDT840.002.400.043.900.00-1016129.88%
COST240426C008500002024-04-23 9:39AM EDT850.000.010.000.000.00-18850.00%
COST240426C008600002024-04-22 1:21PM EDT860.000.020.000.000.00-2350.00%
COST240426C008700002024-04-23 12:09PM EDT870.000.010.000.000.00-119950.00%
COST240426C008800002024-04-23 12:09PM EDT880.000.010.000.000.00-13350.00%
COST240426C009000002024-04-23 10:50AM EDT900.000.010.000.000.00-3823850.00%
COST240426C009100002024-04-02 10:15AM EDT910.000.160.000.000.00-31150.00%
COST240426C009300002024-03-12 10:06AM EDT930.000.670.001.500.00--1165.33%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240426P005000002024-04-23 10:02AM EDT500.000.230.000.000.00-1550.00%
COST240426P005500002024-04-16 3:41PM EDT550.000.040.000.000.00-43250.00%
COST240426P005600002024-03-11 9:30AM EDT560.000.480.000.000.00-9950.00%
COST240426P005700002024-03-11 12:19PM EDT570.000.260.002.570.00-11181.20%
COST240426P005800002024-03-11 3:23PM EDT580.000.300.013.850.00-12184.18%
COST240426P005850002024-03-08 4:19PM EDT585.000.430.052.560.00-11165.04%
COST240426P005950002024-03-12 12:38PM EDT595.000.300.003.850.00--1166.63%
COST240426P006000002024-04-23 10:04AM EDT600.000.400.000.000.00-24850.00%
COST240426P006050002024-03-18 11:37AM EDT605.000.310.010.230.00-1799.61%
COST240426P006100002024-03-20 1:11PM EDT610.000.280.000.040.00-1879.30%
COST240426P006150002024-04-09 3:36PM EDT615.000.190.000.000.00-4650.00%
COST240426P006200002024-04-23 3:00PM EDT620.000.010.000.000.00-21650.00%
COST240426P006250002024-04-23 9:30AM EDT625.000.010.000.000.00-17550.00%
COST240426P006300002024-04-23 1:54PM EDT630.000.030.000.000.00-104050.00%
COST240426P006350002024-04-24 1:06PM EDT635.000.030.000.000.00-37925.00%
COST240426P006400002024-04-24 3:57PM EDT640.000.020.000.000.00-4516325.00%
COST240426P006450002024-04-24 12:30PM EDT645.000.040.000.000.00-212925.00%
COST240426P006500002024-04-23 3:07PM EDT650.000.020.000.000.00-1022325.00%
COST240426P006550002024-04-24 9:47AM EDT655.000.040.000.000.00-4016225.00%
COST240426P006600002024-04-24 3:54PM EDT660.000.070.000.000.00-1327025.00%
COST240426P006650002024-04-24 2:33PM EDT665.000.100.000.000.00-2020625.00%
COST240426P006700002024-04-24 12:17PM EDT670.000.040.000.000.00-635225.00%
COST240426P006750002024-04-24 3:54PM EDT675.000.070.000.000.00-451,51025.00%
COST240426P006800002024-04-24 3:57PM EDT680.000.110.000.000.00-2655312.50%
COST240426P006850002024-04-24 3:34PM EDT685.000.080.000.000.00-3841712.50%
COST240426P006900002024-04-24 3:11PM EDT690.000.110.000.000.00-31772412.50%
COST240426P006950002024-04-24 3:56PM EDT695.000.150.000.000.00-15247812.50%
COST240426P007000002024-04-24 3:51PM EDT700.000.180.000.000.00-30275112.50%
COST240426P007050002024-04-24 3:41PM EDT705.000.310.000.000.00-2065826.25%
COST240426P007075002024-04-24 3:59PM EDT707.500.480.000.000.00-1433026.25%
COST240426P007100002024-04-24 3:54PM EDT710.000.570.000.000.00-1994326.25%
COST240426P007125002024-04-24 3:57PM EDT712.500.960.000.000.00-3063446.25%
COST240426P007150002024-04-24 3:57PM EDT715.001.300.000.000.00-4496583.13%
COST240426P007175002024-04-24 3:59PM EDT717.501.900.000.000.00-1991243.13%
COST240426P007200002024-04-24 3:59PM EDT720.002.680.000.000.00-5942881.56%
COST240426P007225002024-04-24 3:58PM EDT722.503.620.000.000.00-1481650.78%
COST240426P007250002024-04-24 3:59PM EDT725.004.950.000.000.00-452280.00%
COST240426P007275002024-04-24 3:45PM EDT727.506.050.000.000.00-161270.00%
COST240426P007300002024-04-24 3:34PM EDT730.007.680.000.000.00-431720.00%
COST240426P007325002024-04-23 11:03AM EDT732.5011.990.000.000.00-1220.00%
COST240426P007350002024-04-24 10:04AM EDT735.0016.120.000.000.00-11520.00%
COST240426P007375002024-04-24 12:44PM EDT737.5018.550.000.000.00-170.00%
COST240426P007400002024-04-24 12:47PM EDT740.0020.500.000.000.00-1770.00%
COST240426P007425002024-04-15 12:47PM EDT742.5018.700.000.000.00--10.00%
COST240426P007450002024-04-19 1:09PM EDT745.0040.500.000.000.00-1250.00%
COST240426P007475002024-04-15 1:18PM EDT747.5023.500.000.000.00--170.00%
COST240426P007500002024-04-19 11:33AM EDT750.0046.310.000.000.00-1600.00%
COST240426P007525002024-04-16 1:55PM EDT752.5039.500.000.000.00--200.00%
COST240426P007550002024-04-22 10:14AM EDT755.0046.050.000.000.00-9110.00%
COST240426P007600002024-04-01 12:27PM EDT760.0037.470.000.000.00-100.00%
COST240426P007650002024-04-18 10:46AM EDT765.0048.000.000.000.00-100.00%
COST240426P007700002024-03-21 2:24PM EDT770.0026.1056.3065.850.00-10149.84%
COST240426P007750002024-03-21 12:41PM EDT775.0028.2861.4070.850.00-20157.19%
COST240426P007800002024-03-26 10:22AM EDT780.0046.000.000.000.00-100.00%
COST240426P007850002024-03-20 2:57PM EDT785.0044.6171.5580.350.00-280169.84%
COST240426P007900002024-03-20 2:49PM EDT790.0051.7876.3585.400.00--0175.98%
COST240426P008000002024-03-20 2:48PM EDT800.0061.8286.1095.150.00--0187.24%
COST240426P008050002024-03-12 1:32PM EDT805.0070.5569.0076.700.00--00.00%
COST240426P008100002024-03-12 1:32PM EDT810.0075.4573.4082.600.00--00.00%
COST240426P008200002024-03-20 2:47PM EDT820.0082.01106.20115.750.00--0213.29%
COST240426P008300002024-03-07 4:41PM EDT830.0059.52111.10120.700.00--0191.66%
COST240426P008400002024-03-07 4:41PM EDT840.0067.20121.00130.750.00--0201.81%
COST240426P008800002024-03-20 3:46PM EDT880.00139.69166.30175.700.00--0277.15%
COST240426P008900002024-03-20 2:49PM EDT890.00151.76176.10185.700.00--0286.13%
COST240426P009000002024-03-20 2:48PM EDT900.00161.83186.15195.650.00--0295.57%
COST240426P009200002024-03-20 2:47PM EDT920.00182.03206.20215.650.00--0313.99%