U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
793.00-2.81 (-0.35%)
Al cierre: 04:00PM EDT
794.25 +1.25 (+0.16%)
Fuera de horario: 06:13PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240524C004100002024-05-03 9:59AM EDT410.00329.00379.00388.000.00-11239.65%
COST240524C005000002024-05-15 9:32AM EDT500.00280.44289.10298.000.00--1175.39%
COST240524C005500002024-05-17 3:32PM EDT550.00246.19239.15248.200.00-10146.78%
COST240524C005850002024-05-08 11:34AM EDT585.00183.63204.00212.750.00-11114.94%
COST240524C006000002024-05-16 11:47AM EDT600.00200.50191.05197.850.00-87131.20%
COST240524C006150002024-05-17 3:29PM EDT615.00181.11174.65182.850.00-11108.52%
COST240524C006250002024-05-16 3:41PM EDT625.00170.75165.00173.300.00-11110.16%
COST240524C006400002024-04-19 11:02AM EDT640.0070.27153.00160.300.00-11128.00%
COST240524C006450002024-05-17 3:29PM EDT645.00151.21145.00153.300.00-16897.73%
COST240524C006500002024-05-14 9:49AM EDT650.00127.79140.00148.300.00-206294.65%
COST240524C006550002024-04-26 3:37PM EDT655.0077.90135.00143.300.00-1191.60%
COST240524C006600002024-05-17 9:33AM EDT660.00133.87130.00138.350.00-3388.92%
COST240524C006650002024-05-08 3:38PM EDT665.00101.25125.00133.000.00-3283.35%
COST240524C006700002024-05-13 12:08PM EDT670.00112.15120.00128.350.00-3982.81%
COST240524C006750002024-05-08 3:38PM EDT675.0091.30116.15123.000.00-3184.57%
COST240524C006800002024-05-14 3:54PM EDT680.0098.18111.30118.000.00-1482.20%
COST240524C006850002024-05-15 9:43AM EDT685.0098.88106.30112.950.00-18178.78%
COST240524C006900002024-05-20 1:49PM EDT690.00107.21101.30108.00-0.44-0.41%12475.88%
COST240524C006950002024-05-08 12:24PM EDT695.0072.9595.55102.950.00-21268.58%
COST240524C007000002024-05-20 2:37PM EDT700.0097.0390.5097.95+0.90+0.94%41365.28%
COST240524C007050002024-05-16 10:35AM EDT705.0096.5285.8093.000.00-1564.04%
COST240524C007100002024-05-17 9:41AM EDT710.0083.7081.3588.000.00-54063.45%
COST240524C007150002024-05-17 3:30PM EDT715.0081.8776.3582.850.00-11359.64%
COST240524C007200002024-05-20 3:06PM EDT720.0077.8971.3578.00+4.58+6.25%45257.09%
COST240524C007250002024-05-16 3:59PM EDT725.0070.7165.7073.000.00-97651.25%
COST240524C007300002024-05-20 3:06PM EDT730.0063.9061.4068.00-3.81-5.63%415150.89%
COST240524C007325002024-05-16 2:35PM EDT732.5066.3258.2065.650.00-1568.32%
COST240524C007350002024-05-20 12:00PM EDT735.0064.0856.4063.00+3.23+5.31%107665.67%
COST240524C007375002024-05-10 12:49PM EDT737.5047.8353.9060.600.00--264.16%
COST240524C007400002024-05-20 12:40PM EDT740.0057.6550.2058.00+3.79+7.04%1387461.74%
COST240524C007425002024-05-16 1:29PM EDT742.5059.6549.1555.700.00-1460.63%
COST240524C007450002024-05-20 12:00PM EDT745.0054.0846.5053.00+5.64+11.64%1219257.78%
COST240524C007475002024-05-20 10:37AM EDT747.5054.2743.9550.70-1.94-3.45%1656.61%
COST240524C007500002024-05-20 1:07PM EDT750.0047.1040.6548.00+2.10+4.67%727353.77%
COST240524C007525002024-05-20 10:37AM EDT752.5044.8739.0045.80+9.68+27.51%2252.94%
COST240524C007550002024-05-20 12:13PM EDT755.0042.3835.0542.95-0.07-0.16%56849.50%
COST240524C007575002024-05-17 11:07AM EDT757.5036.8733.0040.900.00-11249.17%
COST240524C007600002024-05-20 3:36PM EDT760.0037.7831.2038.45+0.26+0.69%311547.24%
COST240524C007625002024-05-14 1:32PM EDT762.5018.6529.2536.000.00-4845.29%
COST240524C007650002024-05-20 12:13PM EDT765.0033.7926.8030.85+1.09+3.33%616832.98%
COST240524C007675002024-05-20 1:45PM EDT767.5029.2524.3530.95-7.75-20.95%11240.75%
COST240524C007700002024-05-20 3:54PM EDT770.0025.8023.8025.85-2.30-8.19%2844629.08%
COST240524C007725002024-05-20 10:33AM EDT772.5028.9021.3024.00+4.00+16.06%66329.52%
COST240524C007750002024-05-20 1:03PM EDT775.0023.3919.6023.95+0.44+1.92%419035.57%
COST240524C007775002024-05-20 2:07PM EDT777.5019.3017.1022.85-1.30-6.31%811437.45%
COST240524C007800002024-05-20 2:58PM EDT780.0019.6015.7516.600.00-3641423.36%
COST240524C007850002024-05-20 3:55PM EDT785.0012.6312.4013.10-2.07-14.08%11053823.10%
COST240524C007900002024-05-20 3:57PM EDT790.009.309.359.85-2.27-19.62%10298222.36%
COST240524C007950002024-05-20 3:59PM EDT795.006.856.707.30-2.60-27.51%40656822.28%
COST240524C008000002024-05-20 3:59PM EDT800.004.774.805.40-1.88-28.27%1,12094522.70%
COST240524C008050002024-05-20 3:59PM EDT805.003.353.303.40-1.19-26.21%7961,33721.47%
COST240524C008100002024-05-20 3:58PM EDT810.002.202.102.26-1.05-32.31%58261421.55%
COST240524C008150002024-05-20 3:59PM EDT815.001.441.401.48-0.76-34.55%39029921.77%
COST240524C008200002024-05-20 3:59PM EDT820.000.900.880.98-0.72-44.44%43851322.22%
COST240524C008250002024-05-20 3:59PM EDT825.000.600.560.65-0.55-47.83%4891,20322.73%
COST240524C008300002024-05-20 3:59PM EDT830.000.420.420.44-0.35-45.45%2,23030923.38%
COST240524C008350002024-05-20 3:59PM EDT835.000.340.290.40-0.27-44.26%24012725.34%
COST240524C008400002024-05-20 3:01PM EDT840.000.330.180.32-0.07-17.50%12654426.61%
COST240524C008450002024-05-20 3:36PM EDT845.000.210.150.26-0.13-38.24%9719427.86%
COST240524C008500002024-05-20 3:55PM EDT850.000.110.110.22-0.20-64.52%9316629.20%
COST240524C008550002024-05-20 2:51PM EDT855.000.120.080.19-0.09-42.86%351030.62%
COST240524C008600002024-05-20 11:46AM EDT860.000.120.060.25-0.05-29.41%366833.99%
COST240524C008650002024-05-20 11:41AM EDT865.000.090.020.16-0.07-43.75%179633.74%
COST240524C008700002024-05-20 3:09PM EDT870.000.070.010.42-0.01-12.50%146841.24%
COST240524C008750002024-05-20 11:47AM EDT875.000.020.011.20-0.10-83.33%191552.64%
COST240524C008800002024-05-17 9:55AM EDT880.000.120.010.340.00-42743.90%
COST240524C008850002024-05-20 2:05PM EDT885.000.070.000.090.00-116538.38%
COST240524C008900002024-05-20 1:09PM EDT890.000.030.000.09-0.12-80.00%217240.14%
COST240524C008950002024-05-16 10:02AM EDT895.000.100.004.300.00--4370.14%
COST240524C009000002024-05-20 10:23AM EDT900.000.080.000.15-0.43-84.31%5646.29%
COST240524C009100002024-05-14 1:21PM EDT910.000.090.004.300.00-2377.34%
COST240524C009400002024-05-20 9:54AM EDT940.000.010.004.30-0.74-98.67%3190.99%
COST240524C009500002024-05-20 9:52AM EDT950.000.010.004.30-0.89-98.89%2195.34%
COST240524C009600002024-05-17 9:30AM EDT960.000.050.002.200.00-6887.82%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240524P004100002024-05-03 1:39PM EDT410.000.170.004.250.00-22295.75%
COST240524P005000002024-05-13 3:23PM EDT500.000.070.004.300.00-44216.46%
COST240524P005850002024-05-10 1:47PM EDT585.000.220.004.300.00--5151.90%
COST240524P005900002024-04-23 11:25AM EDT590.000.210.004.300.00-29148.34%
COST240524P005950002024-04-29 2:26PM EDT595.000.220.004.800.00-23148.00%
COST240524P006000002024-05-20 10:38AM EDT600.000.010.000.100.00-38784.77%
COST240524P006050002024-05-20 11:14AM EDT605.000.090.004.70+0.02+28.57%15140.26%
COST240524P006100002024-05-13 1:41PM EDT610.000.260.004.650.00-218136.43%
COST240524P006150002024-05-20 10:59AM EDT615.000.010.000.01-0.14-93.33%11564.06%
COST240524P006200002024-05-08 9:52AM EDT620.000.100.001.100.00-1021100.64%
COST240524P006250002024-05-16 2:07PM EDT625.000.050.004.650.00-16125.98%
COST240524P006300002024-05-17 9:44AM EDT630.000.750.004.650.00-124122.51%
COST240524P006350002024-05-20 1:08PM EDT635.000.010.000.32-0.09-90.00%203378.03%
COST240524P006400002024-05-20 3:36PM EDT640.000.020.000.02-0.74-97.37%26857.81%
COST240524P006450002024-05-03 10:17AM EDT645.000.420.002.520.00-16099.39%
COST240524P006500002024-05-17 3:25PM EDT650.000.040.000.990.00-18782.37%
COST240524P006550002024-05-13 1:41PM EDT655.000.490.003.550.00-24999.61%
COST240524P006600002024-05-17 3:25PM EDT660.000.090.013.550.00-111496.44%
COST240524P006650002024-05-15 3:10PM EDT665.000.250.000.030.00-15550.00%
COST240524P006700002024-05-16 11:50AM EDT670.000.010.010.030.00-110750.78%
COST240524P006750002024-05-20 12:09PM EDT675.000.020.010.03-0.02-50.00%443348.83%
COST240524P006800002024-05-17 10:33AM EDT680.000.050.002.520.00-134477.83%
COST240524P006850002024-05-16 11:09AM EDT685.000.080.010.110.00-65551.47%
COST240524P006900002024-05-20 11:44AM EDT690.000.050.010.16-0.05-50.00%1214051.56%
COST240524P006950002024-05-20 10:34AM EDT695.000.090.010.26+0.06+200.00%27552.54%
COST240524P007000002024-05-20 1:28PM EDT700.000.100.010.20+0.07+233.33%724648.24%
COST240524P007050002024-05-20 11:12AM EDT705.000.020.000.24-0.05-71.43%123047.02%
COST240524P007100002024-05-20 1:06PM EDT710.000.090.010.30+0.02+28.57%19146.09%
COST240524P007150002024-05-20 1:32PM EDT715.000.030.020.09-0.05-62.50%1127936.91%
COST240524P007175002024-05-20 3:07PM EDT717.500.030.030.07+0.01+50.00%64034.77%
COST240524P007200002024-05-20 12:39PM EDT720.000.030.030.40-0.06-66.67%1319342.99%
COST240524P007225002024-05-17 11:34AM EDT722.500.070.010.150.00-31035.94%
COST240524P007250002024-05-20 1:28PM EDT725.000.060.030.10-0.01-14.29%5033733.01%
COST240524P007275002024-05-20 1:31PM EDT727.500.050.000.16-0.08-61.54%82933.94%
COST240524P007300002024-05-20 2:57PM EDT730.000.060.000.09-0.02-25.00%5913130.37%
COST240524P007325002024-05-20 11:21AM EDT732.500.090.011.30-0.02-18.18%101346.20%
COST240524P007350002024-05-20 3:56PM EDT735.000.100.050.12+0.01+11.11%1412429.20%
COST240524P007375002024-05-17 11:37AM EDT737.500.010.061.39-0.12-92.31%13343.80%
COST240524P007400002024-05-20 11:38AM EDT740.000.120.070.13-0.01-7.69%2717727.25%
COST240524P007425002024-05-20 3:47PM EDT742.500.100.080.14-0.03-23.08%58926.37%
COST240524P007450002024-05-20 2:08PM EDT745.000.090.100.15-0.04-30.77%11113425.44%
COST240524P007475002024-05-20 2:37PM EDT747.500.110.120.17-0.05-31.25%354724.76%
COST240524P007500002024-05-20 3:55PM EDT750.000.150.140.20-0.02-11.76%7762424.17%
COST240524P007525002024-05-20 2:26PM EDT752.500.140.180.24-0.08-36.36%1083623.63%
COST240524P007550002024-05-20 3:32PM EDT755.000.220.220.28-0.06-21.43%6611923.00%
COST240524P007575002024-05-20 2:47PM EDT757.500.210.270.35-0.12-36.36%1386322.63%
COST240524P007600002024-05-20 3:50PM EDT760.000.360.340.78-0.09-20.00%21653625.31%
COST240524P007625002024-05-20 2:14PM EDT762.500.370.440.52-0.16-30.19%6214121.68%
COST240524P007650002024-05-20 3:59PM EDT765.000.640.570.65-0.01-1.54%1721,21121.31%
COST240524P007675002024-05-20 3:59PM EDT767.500.790.720.86+0.09+12.86%10610221.27%
COST240524P007700002024-05-20 3:59PM EDT770.001.000.931.04+0.03+3.09%42569120.75%
COST240524P007725002024-05-20 3:54PM EDT772.501.241.191.31-0.05-3.88%24520220.50%
COST240524P007750002024-05-20 3:54PM EDT775.001.601.541.660.00-43436220.33%
COST240524P007775002024-05-20 3:59PM EDT777.502.031.942.09+0.04+2.01%17819220.17%
COST240524P007800002024-05-20 3:59PM EDT780.002.532.452.61+0.09+3.69%57344520.03%
COST240524P007850002024-05-20 3:55PM EDT785.003.803.804.00-0.10-2.56%33838219.86%
COST240524P007900002024-05-20 3:59PM EDT790.005.905.505.90+0.65+12.38%56594819.76%
COST240524P007950002024-05-20 3:58PM EDT795.008.257.908.35+0.90+12.24%51028619.71%
COST240524P008000002024-05-20 3:56PM EDT800.0011.2011.0011.40+0.60+5.66%54845619.84%
COST240524P008050002024-05-20 3:16PM EDT805.0014.6514.1514.85+1.10+8.12%4412719.68%
COST240524P008100002024-05-20 3:56PM EDT810.0019.8018.3521.55+3.82+23.90%62729.47%
COST240524P008150002024-05-17 1:29PM EDT815.0021.6022.5524.450.00-2125.97%
COST240524P008200002024-05-17 2:45PM EDT820.0026.6723.6031.450.00-23337.18%
COST240524P008250002024-05-20 3:41PM EDT825.0031.0028.1034.85+3.70+13.55%3134.60%
COST240524P008300002024-05-17 1:42PM EDT830.0035.6333.0041.050.00-1242.99%
COST240524P008350002024-05-20 12:37PM EDT835.0037.8038.3044.45-75.35-66.59%22039.26%
COST240524P008400002024-05-20 12:12PM EDT840.0043.0043.2049.55-1.00-2.27%2242.85%
COST240524P008450002024-05-16 3:12PM EDT845.0048.5048.3054.500.00--045.60%
COST240524P008500002024-05-16 1:26PM EDT850.0050.0353.1060.900.00--055.54%
COST240524P009000002024-04-26 11:08AM EDT900.00171.17103.05110.350.00-2080.82%