U.S. markets close in 2 hours 51 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
515.09-0.50 (-0.10%)
A partir del 01:09PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230210C003800002023-02-01 3:55PM EST380.00137.60133.65137.500.00-21141.70%
COST230210C004300002023-02-01 10:38AM EST430.0076.9782.9086.150.00-20104.49%
COST230210C004400002023-02-01 2:46PM EST440.0073.6973.6575.950.00-3089.65%
COST230210C004450002023-01-24 11:10AM EST445.0044.5068.5570.950.00--084.38%
COST230210C004500002023-01-19 3:05PM EST450.0025.9562.9066.000.00--080.03%
COST230210C004550002023-02-01 9:56AM EST455.0053.6758.2561.100.00-5176.42%
COST230210C004600002023-02-01 2:46PM EST460.0053.7453.4056.300.00-9074.02%
COST230210C004625002023-01-25 10:33AM EST462.5026.5051.2553.700.00--069.82%
COST230210C004650002023-02-01 3:14PM EST465.0052.1548.2551.300.00-19068.46%
COST230210C004675002023-01-24 12:48PM EST467.5025.1045.4548.500.00--061.43%
COST230210C004700002023-02-07 10:42AM EST470.0039.7743.0046.00-14.49-26.70%34458.77%
COST230210C004725002023-01-31 2:44PM EST472.5036.9340.6543.600.00-1057.50%
COST230210C004750002023-02-07 9:59AM EST475.0035.0038.6541.10-13.80-28.28%13554.76%
COST230210C004775002023-02-02 9:50AM EST477.5045.5535.3538.550.00-51351.39%
COST230210C004800002023-02-06 1:59PM EST480.0034.9233.0535.300.00-36935.65%
COST230210C004825002023-01-26 11:46AM EST482.5016.1031.4034.300.00--553.83%
COST230210C004850002023-02-07 10:31AM EST485.0024.0628.7531.80-5.44-18.44%215550.78%
COST230210C004875002023-02-07 10:08AM EST487.5022.4826.0028.85-5.80-20.51%45843.53%
COST230210C004900002023-02-07 12:46PM EST490.0023.7222.5025.45-2.33-8.94%915129.74%
COST230210C004925002023-02-07 12:33PM EST492.5017.7321.4023.75-6.83-27.81%6611436.69%
COST230210C004950002023-02-06 2:41PM EST495.0020.7118.7021.600.00-311836.69%
COST230210C004975002023-02-07 12:27PM EST497.5012.9516.7519.20-7.52-36.74%26334.30%
COST230210C005000002023-02-07 11:25AM EST500.0010.6014.8516.50-4.98-31.96%2922129.57%
COST230210C005025002023-02-07 12:45PM EST502.5011.7512.6514.30-2.30-16.37%86228.36%
COST230210C005050002023-02-07 12:51PM EST505.0011.0111.6512.15-1.69-13.31%3327227.00%
COST230210C005075002023-02-07 12:51PM EST507.509.4010.4010.85-1.35-12.56%1555229.72%
COST230210C005100002023-02-07 12:54PM EST510.008.908.458.85-0.05-0.56%21055427.86%
COST230210C005125002023-02-07 12:46PM EST512.505.505.956.35-1.55-21.99%19010823.06%
COST230210C005150002023-02-07 12:52PM EST515.005.005.355.60-0.35-6.54%40041125.82%
COST230210C005175002023-02-07 12:53PM EST517.504.003.603.90-0.09-2.20%11527323.25%
COST230210C005200002023-02-07 12:53PM EST520.002.962.662.88-0.29-8.92%56564222.91%
COST230210C005225002023-02-07 12:54PM EST522.502.371.932.360.00-9021024.26%
COST230210C005250002023-02-07 12:54PM EST525.001.651.361.50+0.07+4.43%38453522.83%
COST230210C005300002023-02-07 12:53PM EST530.000.720.610.70-0.06-7.69%44176422.74%
COST230210C005350002023-02-07 12:53PM EST535.000.300.230.29-0.08-21.05%12571622.66%
COST230210C005400002023-02-07 12:53PM EST540.000.170.130.15-0.03-15.00%11948923.88%
COST230210C005450002023-02-07 12:01PM EST545.000.050.060.10-0.06-54.55%3928925.98%
COST230210C005500002023-02-07 12:53PM EST550.000.050.020.05-0.02-28.57%3068526.86%
COST230210C005550002023-02-07 9:34AM EST555.000.010.000.09-0.04-80.00%617132.42%
COST230210C005600002023-02-06 2:17PM EST560.000.030.000.050.00-154033.20%
COST230210C005650002023-02-07 10:21AM EST565.000.010.000.080.00-105938.48%
COST230210C005700002023-02-06 11:43AM EST570.000.040.000.210.00-12747.61%
COST230210C005750002023-02-03 3:38PM EST575.000.020.000.090.00-5545.31%
COST230210C005800002023-01-31 10:08AM EST580.000.060.000.150.00-11051.86%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230210P003400002023-01-27 3:17PM EST340.000.090.000.030.00-439128.13%
COST230210P003500002023-02-06 3:49PM EST350.000.010.000.030.00-4071119.53%
COST230210P003600002023-01-27 2:45PM EST360.000.030.000.080.00-2104121.88%
COST230210P003700002023-01-23 10:25AM EST370.000.030.000.030.00-131103.13%
COST230210P003800002023-02-02 3:09PM EST380.000.010.000.030.00-112695.31%
COST230210P003850002023-01-30 9:50AM EST385.000.100.000.030.00-12092.19%
COST230210P003900002023-02-02 3:02PM EST390.000.010.000.040.00-15290.63%
COST230210P003950002023-01-31 2:16PM EST395.000.030.000.080.00-11092.19%
COST230210P004000002023-02-06 9:34AM EST400.000.030.000.040.00-104082.81%
COST230210P004050002023-01-31 3:17PM EST405.000.030.000.050.00-13880.47%
COST230210P004100002023-02-06 9:37AM EST410.000.010.000.200.00-185589.06%
COST230210P004150002023-02-01 2:38PM EST415.000.050.000.030.00-14769.53%
COST230210P004200002023-02-07 11:03AM EST420.000.020.000.05-0.04-66.67%27769.53%
COST230210P004250002023-02-07 10:56AM EST425.000.030.000.030.00-110062.50%
COST230210P004300002023-02-02 3:09PM EST430.000.050.000.090.00-317066.02%
COST230210P004350002023-02-07 9:35AM EST435.000.010.000.040.00-220357.03%
COST230210P004400002023-02-07 10:00AM EST440.000.010.000.170.00-219862.70%
COST230210P004450002023-02-07 10:00AM EST445.000.050.000.08-0.03-37.50%118253.91%
COST230210P004500002023-02-07 9:55AM EST450.000.040.000.03-0.02-33.33%331948.44%
COST230210P004525002023-02-06 9:30AM EST452.500.050.010.060.00-23550.59%
COST230210P004550002023-02-07 11:40AM EST455.000.040.010.05+0.02+100.00%128247.66%
COST230210P004575002023-02-07 9:36AM EST457.500.040.020.05-0.03-42.86%516745.70%
COST230210P004600002023-02-07 10:24AM EST460.000.070.030.05+0.03+75.00%122443.75%
COST230210P004625002023-02-07 11:05AM EST462.500.070.020.07+0.02+40.00%13543.75%
COST230210P004650002023-02-07 11:03AM EST465.000.080.050.06+0.03+60.00%1630341.02%
COST230210P004675002023-02-07 12:20PM EST467.500.070.030.06+0.01+16.67%212139.06%
COST230210P004700002023-02-07 12:52PM EST470.000.050.040.09-0.01-16.67%10834339.26%
COST230210P004725002023-02-07 11:59AM EST472.500.090.060.10+0.01+12.50%518237.79%
COST230210P004750002023-02-07 12:04PM EST475.000.110.060.09+0.02+22.22%12229035.25%
COST230210P004775002023-02-07 12:38PM EST477.500.150.060.10+0.03+25.00%219533.79%
COST230210P004800002023-02-07 12:52PM EST480.000.110.110.13-0.03-21.43%6526833.01%
COST230210P004825002023-02-07 12:45PM EST482.500.190.130.15+0.01+5.56%2319831.64%
COST230210P004850002023-02-07 12:47PM EST485.000.180.160.20-0.03-14.29%10744430.96%
COST230210P004875002023-02-07 12:01PM EST487.500.400.180.23+0.11+37.93%4113029.49%
COST230210P004900002023-02-07 12:52PM EST490.000.310.250.32+0.03+10.71%14639629.03%
COST230210P004925002023-02-07 12:52PM EST492.500.370.320.38-0.12-24.49%4116827.64%
COST230210P004950002023-02-07 12:53PM EST495.000.500.490.56-0.05-9.09%40134827.56%
COST230210P004975002023-02-07 12:52PM EST497.500.660.620.70-0.09-12.00%2716426.44%
COST230210P005000002023-02-07 12:52PM EST500.000.890.901.01-0.15-14.42%27553726.40%
COST230210P005025002023-02-07 12:53PM EST502.501.181.071.18+0.01+0.85%7015924.63%
COST230210P005050002023-02-07 12:53PM EST505.001.501.471.59-0.07-4.46%20037124.10%
COST230210P005075002023-02-07 12:53PM EST507.502.121.962.12-0.29-12.03%15512823.56%
COST230210P005100002023-02-07 12:53PM EST510.002.632.632.82+0.03+1.15%15228123.15%
COST230210P005125002023-02-07 12:53PM EST512.503.453.253.50-0.18-4.96%6115121.81%
COST230210P005150002023-02-07 12:53PM EST515.004.754.904.95+0.25+5.56%5029223.22%
COST230210P005175002023-02-07 12:27PM EST517.5010.055.756.15+4.20+71.79%329722.50%
COST230210P005200002023-02-07 9:57AM EST520.0011.317.157.65+4.26+60.43%2538722.22%
COST230210P005225002023-02-07 11:32AM EST522.5014.008.509.00+5.25+60.00%913719.95%
COST230210P005250002023-02-07 9:57AM EST525.0015.6110.8511.30+5.16+49.38%156322.12%
COST230210P005300002023-02-07 12:41PM EST530.0019.4515.0016.20+5.65+40.94%13727.63%
COST230210P005350002023-02-03 9:30AM EST535.0017.1919.8023.050.00-1846.22%
COST230210P005400002023-02-06 9:53AM EST540.0026.0023.5026.650.00-3842.53%
COST230210P005500002023-02-06 12:36PM EST550.0035.0034.2037.600.00-1161.01%
COST230210P005600002023-02-07 12:47PM EST560.0046.4044.2046.85+1.80+4.04%1365.08%
COST230210P005700002023-01-26 9:36AM EST570.0074.8554.1556.550.00--053.86%
COST230210P005750002023-02-02 10:40AM EST575.0046.0059.7062.550.00--070.70%
COST230210P006400002023-01-06 11:58AM EST640.00159.17122.75126.850.00-20131.59%