COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230602C002800002023-04-20 10:34AM EDT280.00228.00212.05221.950.00--10.00%
COST230602C004000002023-05-17 3:39PM EDT400.0096.00105.10110.700.00--298.00%
COST230602C004300002023-05-26 11:24AM EDT430.0070.5075.4579.65+12.95+22.50%2363.18%
COST230602C004350002023-05-25 10:43AM EDT435.0048.4570.5075.000.00-1364.75%
COST230602C004400002023-05-26 9:43AM EDT440.0044.6567.0568.80+0.95+2.17%1464.21%
COST230602C004450002023-05-08 9:34AM EDT445.0055.3861.7064.400.00--362.09%
COST230602C004500002023-05-26 3:42PM EDT450.0058.3056.9558.90+18.80+47.59%6955.79%
COST230602C004700002023-05-26 3:40PM EDT470.0037.5036.8039.10+14.90+65.93%352050.39%
COST230602C004750002023-05-26 3:19PM EDT475.0034.9532.2534.10+16.55+89.95%81445.31%
COST230602C004800002023-05-26 3:34PM EDT480.0028.0027.9029.05+13.80+97.18%6512639.81%
COST230602C004850002023-05-26 3:59PM EDT485.0023.6023.0024.20+12.09+105.04%35842335.55%
COST230602C004875002023-05-26 3:54PM EDT487.5020.1520.8021.90+9.75+93.75%69541434.05%
COST230602C004900002023-05-26 3:58PM EDT490.0019.4217.9019.35+10.13+109.04%71639730.95%
COST230602C004925002023-05-26 3:56PM EDT492.5017.0516.0017.15+8.68+103.70%39016529.71%
COST230602C004950002023-05-26 3:53PM EDT495.0014.0513.7514.50+6.75+92.47%1,45635225.93%
COST230602C004975002023-05-26 3:50PM EDT497.5012.1511.8513.10+5.66+87.21%85576427.98%
COST230602C005000002023-05-26 3:59PM EDT500.0010.3510.0510.95+4.55+78.45%3,7411,28726.03%
COST230602C005025002023-05-26 3:59PM EDT502.508.808.358.75+3.88+78.86%59830923.52%
COST230602C005050002023-05-26 3:59PM EDT505.007.156.707.25+2.65+58.89%1,66866523.38%
COST230602C005075002023-05-26 3:59PM EDT507.505.655.305.70+1.60+39.51%1,10927622.43%
COST230602C005100002023-05-26 3:59PM EDT510.004.304.154.40+0.70+19.44%3,48255021.77%
COST230602C005150002023-05-26 3:59PM EDT515.002.432.322.53-0.77-24.06%2,48572721.28%
COST230602C005200002023-05-26 3:59PM EDT520.001.371.311.37-1.11-44.76%3,2681,00821.20%
COST230602C005250002023-05-26 3:59PM EDT525.000.780.700.78-1.37-63.72%2,28959421.95%
COST230602C005300002023-05-26 3:59PM EDT530.000.480.410.48-1.39-74.33%2,42292323.22%
COST230602C005350002023-05-26 3:56PM EDT535.000.310.170.34-1.28-80.50%1,18248225.07%
COST230602C005400002023-05-26 3:57PM EDT540.000.230.200.25-1.26-84.56%1,17127026.91%
COST230602C005450002023-05-26 3:55PM EDT545.000.210.090.23-1.06-83.46%25928729.69%
COST230602C005500002023-05-26 3:57PM EDT550.000.140.060.15-0.96-87.27%97396330.66%
COST230602C005550002023-05-26 3:25PM EDT555.000.130.030.17-0.88-87.13%23833434.13%
COST230602C005600002023-05-26 3:42PM EDT560.000.080.020.15-0.88-91.67%29578836.33%
COST230602C005650002023-05-26 3:47PM EDT565.000.080.000.13-0.75-90.36%2777538.28%
COST230602C005700002023-05-26 3:29PM EDT570.000.090.000.15-0.68-88.31%11627341.80%
COST230602C005750002023-05-26 3:43PM EDT575.000.060.010.10-0.55-90.16%2394742.09%
COST230602C006000002023-05-26 3:58PM EDT600.000.010.000.01-0.40-97.56%4522942.97%
COST230602C006800002023-05-25 3:59PM EDT680.000.070.000.010.00-37732668.75%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230602P003000002023-05-16 2:17PM EDT300.000.030.000.010.00--5118.75%
COST230602P003400002023-05-17 12:12PM EDT340.000.030.004.300.00--1190.63%
COST230602P003500002023-05-25 3:59PM EDT350.000.030.000.010.00-233687.50%
COST230602P003700002023-05-25 9:47AM EDT370.000.060.000.110.00-51291.41%
COST230602P003800002023-05-25 3:59PM EDT380.000.130.000.010.00-314868.75%
COST230602P003900002023-05-26 11:28AM EDT390.000.010.000.01-0.03-75.00%105062.50%
COST230602P003950002023-05-26 9:32AM EDT395.000.010.000.24-0.17-94.44%31180.76%
COST230602P004000002023-05-26 10:26AM EDT400.000.010.000.01-0.21-95.45%289356.25%
COST230602P004050002023-05-26 12:22PM EDT405.000.020.000.20-0.17-89.47%143271.88%
COST230602P004100002023-05-26 2:43PM EDT410.000.020.000.03-0.28-93.33%1018356.25%
COST230602P004150002023-05-26 3:40PM EDT415.000.050.000.08-0.25-83.33%30210658.59%
COST230602P004200002023-05-26 3:32PM EDT420.000.020.010.14-0.44-95.65%13412159.38%
COST230602P004250002023-05-26 2:54PM EDT425.000.050.030.09-0.50-90.91%15917954.69%
COST230602P004300002023-05-26 3:39PM EDT430.000.050.010.05-0.63-92.65%7812650.39%
COST230602P004350002023-05-26 12:16PM EDT435.000.080.050.10-0.80-90.91%3619351.17%
COST230602P004400002023-05-26 3:30PM EDT440.000.080.030.13-0.97-92.38%17553049.51%
COST230602P004450002023-05-26 3:34PM EDT445.000.110.050.10-1.13-91.13%38171144.43%
COST230602P004500002023-05-26 3:58PM EDT450.000.120.130.14-1.45-92.36%77499143.07%
COST230602P004550002023-05-26 3:23PM EDT455.000.130.100.25-2.00-93.90%33926643.21%
COST230602P004600002023-05-26 3:53PM EDT460.000.190.180.27-2.41-92.69%94173540.04%
COST230602P004650002023-05-26 3:54PM EDT465.000.210.210.23-3.09-93.64%74394635.30%
COST230602P004700002023-05-26 3:57PM EDT470.000.280.230.50-4.02-93.49%1,00272236.57%
COST230602P004750002023-05-26 3:55PM EDT475.000.350.290.56-5.12-93.60%86642533.28%
COST230602P004800002023-05-26 3:54PM EDT480.000.470.410.65-7.13-93.82%61530530.08%
COST230602P004825002023-05-26 3:00PM EDT482.500.600.510.79-7.61-92.69%42519829.30%
COST230602P004850002023-05-26 3:58PM EDT485.000.650.600.77-8.90-93.19%48330326.83%
COST230602P004875002023-05-26 3:41PM EDT487.500.920.741.07-9.70-91.34%25545326.98%
COST230602P004900002023-05-26 3:59PM EDT490.001.050.941.16-11.00-91.29%1,18413625.14%
COST230602P004925002023-05-26 3:56PM EDT492.501.271.171.68-11.23-89.84%7745625.78%
COST230602P004950002023-05-26 3:59PM EDT495.001.531.501.89-13.62-89.90%45114824.11%
COST230602P004975002023-05-26 3:57PM EDT497.501.951.912.41-14.03-87.80%6699123.68%
COST230602P005000002023-05-26 3:59PM EDT500.002.652.493.10-15.87-85.69%1,6417123.49%
COST230602P005025002023-05-26 3:59PM EDT502.503.303.153.45-16.60-83.42%3833121.32%
COST230602P005050002023-05-26 3:59PM EDT505.004.184.054.35-20.37-82.97%4503220.88%
COST230602P005075002023-05-26 3:59PM EDT507.505.155.155.45-21.95-81.00%237620.53%
COST230602P005100002023-05-26 3:57PM EDT510.006.056.306.90-20.53-77.24%209320.84%
COST230602P005150002023-05-26 3:49PM EDT515.0010.509.0510.60-23.50-69.12%681222.74%
COST230602P005200002023-05-26 3:46PM EDT520.0013.8012.9514.15-24.60-64.06%182721.44%
COST230602P005250002023-05-26 3:34PM EDT525.0018.0517.2518.60-13.30-42.42%4622.58%
COST230602P005300002023-05-26 3:31PM EDT530.0021.6521.8023.40-13.23-37.93%1025.07%
COST230602P005350002023-05-15 1:28PM EDT535.0034.6526.4029.700.00--039.31%
COST230602P005400002023-05-26 11:22AM EDT540.0041.0531.6534.10-7.89-16.12%2039.32%
COST230602P005450002023-05-18 10:20AM EDT545.0050.1036.3039.300.00-1045.06%
COST230602P005500002023-05-25 2:56PM EDT550.0048.8541.7543.60-15.61-24.22%1142.36%
COST230602P005550002023-05-01 12:39PM EDT555.0058.8746.2048.950.00-1049.73%
COST230602P006000002023-04-19 1:08PM EDT600.00103.2799.65107.050.00-40147.11%
COST230602P006100002023-04-19 12:50PM EDT610.00113.89109.55116.850.00--0154.74%
COST230602P006200002023-04-19 12:51PM EDT620.00123.23119.85126.550.00--0162.84%