Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:00PM EST. Mercado abierto.
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00330000 | 2023-11-06 11:49AM EST | 330.00 | 240.95 | 275.20 | 277.20 | 0.00 | - | - | 1 | 267.77% |
| COST231208C00390000 | 2023-11-09 11:29AM EST | 390.00 | 176.50 | 215.90 | 218.50 | 0.00 | - | - | 1 | 200.93% |
| COST231208C00400000 | 2023-11-09 1:01PM EST | 400.00 | 165.75 | 206.45 | 207.40 | 0.00 | - | - | 3 | 176.76% |
| COST231208C00410000 | 2023-11-10 12:31PM EST | 410.00 | 166.45 | 196.00 | 197.40 | 0.00 | - | - | 1 | 150.00% |
| COST231208C00420000 | 2023-11-10 2:50PM EST | 420.00 | 159.15 | 185.90 | 187.40 | 0.00 | - | - | 1 | 135.74% |
| COST231208C00425000 | 2023-11-10 12:50PM EST | 425.00 | 152.80 | 180.65 | 183.35 | 0.00 | - | - | 1 | 157.42% |
| COST231208C00445000 | 2023-11-17 1:49PM EST | 445.00 | 132.50 | 160.90 | 163.75 | 0.00 | - | 3 | 2 | 151.27% |
| COST231208C00495000 | 2023-11-14 9:41AM EST | 495.00 | 90.46 | 111.70 | 113.00 | 0.00 | - | 1 | 1 | 106.20% |
| COST231208C00500000 | 2023-11-28 2:31PM EST | 500.00 | 92.96 | 106.65 | 107.90 | 0.00 | - | 1 | 1 | 100.05% |
| COST231208C00510000 | 2023-12-01 10:00AM EST | 510.00 | 84.30 | 96.55 | 97.35 | 0.00 | - | 10 | 13 | 82.81% |
| COST231208C00520000 | 2023-12-04 11:17AM EST | 520.00 | 75.00 | 86.75 | 87.50 | 0.00 | - | 2 | 3 | 79.44% |
| COST231208C00525000 | 2023-11-29 11:03AM EST | 525.00 | 65.44 | 81.75 | 82.60 | 0.00 | - | 5 | 6 | 76.37% |
| COST231208C00535000 | 2023-11-30 2:51PM EST | 535.00 | 56.42 | 70.50 | 73.15 | 0.00 | - | 10 | 25 | 59.33% |
| COST231208C00540000 | 2023-11-30 2:51PM EST | 540.00 | 51.47 | 66.15 | 67.35 | 0.00 | - | 10 | 27 | 53.03% |
| COST231208C00545000 | 2023-12-01 10:42AM EST | 545.00 | 48.01 | 61.50 | 62.50 | 0.00 | - | 2 | 17 | 56.15% |
| COST231208C00550000 | 2023-11-30 11:05AM EST | 550.00 | 37.06 | 56.50 | 57.55 | 0.00 | - | 1 | 3 | 52.69% |
| COST231208C00555000 | 2023-12-01 10:42AM EST | 555.00 | 49.48 | 51.80 | 52.70 | +11.55 | +30.45% | 1 | 9 | 52.44% |
| COST231208C00560000 | 2023-12-05 10:29AM EST | 560.00 | 44.49 | 46.75 | 47.60 | +7.43 | +20.05% | 5 | 59 | 52.67% |
| COST231208C00565000 | 2023-12-01 2:19PM EST | 565.00 | 30.50 | 41.80 | 42.65 | 0.00 | - | 1 | 28 | 48.65% |
| COST231208C00570000 | 2023-12-05 11:10AM EST | 570.00 | 38.02 | 36.60 | 37.55 | +8.02 | +26.73% | 8 | 210 | 42.97% |
| COST231208C00572500 | 2023-12-04 9:44AM EST | 572.50 | 24.58 | 34.40 | 35.35 | 0.00 | - | 1 | 17 | 43.53% |
| COST231208C00575000 | 2023-12-04 10:25AM EST | 575.00 | 21.60 | 31.90 | 32.65 | 0.00 | - | 3 | 96 | 39.28% |
| COST231208C00577500 | 2023-12-01 3:07PM EST | 577.50 | 18.34 | 29.35 | 30.15 | 0.00 | - | 5 | 8 | 36.91% |
| COST231208C00580000 | 2023-12-05 12:43PM EST | 580.00 | 26.63 | 26.60 | 27.65 | +7.73 | +40.90% | 8 | 241 | 34.50% |
| COST231208C00582500 | 2023-12-01 3:58PM EST | 582.50 | 15.30 | 24.50 | 25.20 | 0.00 | - | 19 | 23 | 32.48% |
| COST231208C00585000 | 2023-12-05 11:15AM EST | 585.00 | 21.36 | 22.05 | 22.75 | +7.73 | +56.71% | 38 | 186 | 30.40% |
| COST231208C00587500 | 2023-12-05 10:19AM EST | 587.50 | 19.81 | 19.65 | 20.30 | +7.31 | +58.48% | 4 | 41 | 28.22% |
| COST231208C00590000 | 2023-12-05 11:31AM EST | 590.00 | 18.45 | 16.95 | 17.60 | +7.70 | +71.63% | 46 | 451 | 24.22% |
| COST231208C00592500 | 2023-12-05 11:18AM EST | 592.50 | 13.63 | 14.85 | 15.70 | +4.63 | +51.44% | 84 | 172 | 25.40% |
| COST231208C00595000 | 2023-12-05 1:27PM EST | 595.00 | 13.45 | 12.55 | 13.25 | +6.39 | +90.51% | 457 | 657 | 22.80% |
| COST231208C00597500 | 2023-12-05 1:22PM EST | 597.50 | 11.49 | 10.50 | 10.85 | +6.04 | +110.83% | 227 | 581 | 20.31% |
| COST231208C00600000 | 2023-12-05 1:31PM EST | 600.00 | 8.79 | 8.15 | 8.85 | +4.66 | +112.83% | 1,129 | 1,332 | 19.45% |
| COST231208C00602500 | 2023-12-05 1:19PM EST | 602.50 | 7.60 | 6.45 | 6.70 | +4.59 | +152.49% | 390 | 215 | 17.38% |
| COST231208C00605000 | 2023-12-05 1:41PM EST | 605.00 | 5.05 | 5.10 | 5.40 | +2.90 | +134.88% | 2,690 | 1,549 | 18.14% |
| COST231208C00610000 | 2023-12-05 1:43PM EST | 610.00 | 2.90 | 2.78 | 2.93 | +1.80 | +163.64% | 4,913 | 1,542 | 17.51% |
| COST231208C00615000 | 2023-12-05 1:39PM EST | 615.00 | 1.40 | 1.36 | 1.48 | +0.81 | +137.29% | 3,528 | 1,131 | 17.64% |
| COST231208C00620000 | 2023-12-05 1:41PM EST | 620.00 | 0.64 | 0.62 | 0.71 | +0.35 | +120.69% | 2,995 | 638 | 18.10% |
| COST231208C00625000 | 2023-12-05 1:41PM EST | 625.00 | 0.36 | 0.34 | 0.40 | +0.22 | +157.14% | 285 | 178 | 19.56% |
| COST231208C00630000 | 2023-12-05 1:32PM EST | 630.00 | 0.18 | 0.18 | 0.24 | +0.05 | +38.46% | 433 | 249 | 21.12% |
| COST231208C00635000 | 2023-12-05 11:41AM EST | 635.00 | 0.15 | 0.09 | 0.15 | +0.11 | +275.00% | 91 | 108 | 22.66% |
| COST231208C00640000 | 2023-12-05 12:27PM EST | 640.00 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 37 | 17 | 23.15% |
| COST231208C00650000 | 2023-12-05 10:26AM EST | 650.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 13 | 27.54% |
| COST231208C00655000 | 2023-12-05 10:32AM EST | 655.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 6 | 30.27% |
| COST231208C00660000 | 2023-11-30 12:19PM EST | 660.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 7 | 27.74% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00300000 | 2023-11-29 3:21PM EST | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 15 | 207.81% |
| COST231208P00420000 | 2023-10-30 12:25PM EST | 420.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | - | 1 | 145.90% |
| COST231208P00425000 | 2023-11-08 12:08PM EST | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 109.38% |
| COST231208P00430000 | 2023-11-09 3:21PM EST | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 59 | 106.25% |
| COST231208P00435000 | 2023-11-16 1:15PM EST | 435.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 103.13% |
| COST231208P00445000 | 2023-11-10 3:42PM EST | 445.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 96.09% |
| COST231208P00450000 | 2023-11-21 2:38PM EST | 450.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 92.97% |
| COST231208P00455000 | 2023-11-03 9:46AM EST | 455.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 92.19% |
| COST231208P00465000 | 2023-12-04 12:06PM EST | 465.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 83.59% |
| COST231208P00470000 | 2023-11-06 12:42PM EST | 470.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 80.47% |
| COST231208P00475000 | 2023-11-29 9:30AM EST | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 26 | 77.34% |
| COST231208P00480000 | 2023-11-03 1:15PM EST | 480.00 | 0.52 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 75.78% |
| COST231208P00485000 | 2023-11-21 3:42PM EST | 485.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 71.09% |
| COST231208P00490000 | 2023-11-15 1:52PM EST | 490.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 67.97% |
| COST231208P00495000 | 2023-11-21 3:42PM EST | 495.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 64.84% |
| COST231208P00500000 | 2023-12-05 1:05PM EST | 500.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 61.72% |
| COST231208P00505000 | 2023-11-20 2:26PM EST | 505.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 59.38% |
| COST231208P00510000 | 2023-11-29 12:06PM EST | 510.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 37 | 57.81% |
| COST231208P00515000 | 2023-12-04 12:06PM EST | 515.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 48 | 54.69% |
| COST231208P00520000 | 2023-11-29 3:36PM EST | 520.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 60 | 51.56% |
| COST231208P00525000 | 2023-12-04 10:12AM EST | 525.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 139 | 52.34% |
| COST231208P00530000 | 2023-12-05 10:47AM EST | 530.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 604 | 42.97% |
| COST231208P00535000 | 2023-12-05 1:44PM EST | 535.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 54 | 289 | 44.73% |
| COST231208P00540000 | 2023-12-05 12:43PM EST | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 249 | 37.50% |
| COST231208P00545000 | 2023-12-04 2:15PM EST | 545.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 337 | 41.02% |
| COST231208P00550000 | 2023-12-05 10:03AM EST | 550.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 46 | 1,335 | 38.67% |
| COST231208P00555000 | 2023-12-05 12:46PM EST | 555.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 36 | 1,295 | 33.79% |
| COST231208P00560000 | 2023-12-05 12:53PM EST | 560.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 44 | 447 | 31.64% |
| COST231208P00565000 | 2023-12-05 1:18PM EST | 565.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 92 | 2,523 | 29.69% |
| COST231208P00570000 | 2023-12-05 1:33PM EST | 570.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 126 | 777 | 27.78% |
| COST231208P00572500 | 2023-12-05 1:38PM EST | 572.50 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 15 | 187 | 26.81% |
| COST231208P00575000 | 2023-12-05 11:03AM EST | 575.00 | 0.09 | 0.09 | 0.12 | -0.15 | -62.50% | 88 | 656 | 25.10% |
| COST231208P00577500 | 2023-12-05 1:33PM EST | 577.50 | 0.12 | 0.10 | 0.14 | -0.17 | -58.62% | 315 | 509 | 23.93% |
| COST231208P00580000 | 2023-12-05 1:18PM EST | 580.00 | 0.16 | 0.12 | 0.17 | -0.23 | -58.97% | 282 | 898 | 22.85% |
| COST231208P00582500 | 2023-12-05 1:23PM EST | 582.50 | 0.17 | 0.15 | 0.21 | -0.30 | -63.83% | 135 | 365 | 21.83% |
| COST231208P00585000 | 2023-12-05 1:39PM EST | 585.00 | 0.24 | 0.21 | 0.26 | -0.44 | -64.71% | 271 | 526 | 20.80% |
| COST231208P00587500 | 2023-12-05 1:23PM EST | 587.50 | 0.28 | 0.28 | 0.34 | -0.64 | -69.57% | 129 | 210 | 19.90% |
| COST231208P00590000 | 2023-12-05 1:35PM EST | 590.00 | 0.42 | 0.37 | 0.46 | -0.88 | -67.69% | 456 | 367 | 19.14% |
| COST231208P00592500 | 2023-12-05 1:32PM EST | 592.50 | 0.55 | 0.55 | 0.61 | -1.23 | -69.10% | 231 | 260 | 18.26% |
| COST231208P00595000 | 2023-12-05 1:35PM EST | 595.00 | 0.82 | 0.85 | 0.87 | -1.69 | -67.33% | 795 | 310 | 17.74% |
| COST231208P00597500 | 2023-12-05 1:23PM EST | 597.50 | 1.08 | 1.08 | 1.18 | -2.32 | -68.24% | 526 | 190 | 16.93% |
| COST231208P00600000 | 2023-12-05 1:44PM EST | 600.00 | 1.68 | 1.56 | 1.69 | -2.87 | -63.08% | 824 | 277 | 16.55% |
| COST231208P00605000 | 2023-12-05 1:43PM EST | 605.00 | 3.15 | 3.15 | 3.25 | -4.34 | -57.94% | 1,060 | 71 | 15.71% |
| COST231208P00610000 | 2023-12-05 1:42PM EST | 610.00 | 5.86 | 5.75 | 5.90 | -6.11 | -51.04% | 387 | 14 | 15.47% |
| COST231208P00615000 | 2023-12-05 1:42PM EST | 615.00 | 9.53 | 9.30 | 9.65 | -17.15 | -64.28% | 27 | 1 | 16.10% |
| COST231208P00620000 | 2023-12-05 11:10AM EST | 620.00 | 13.40 | 13.55 | 14.45 | -8.58 | -39.04% | 20 | 46 | 20.11% |
| COST231208P00630000 | 2023-11-21 2:39PM EST | 630.00 | 47.10 | 22.95 | 23.70 | 0.00 | - | - | 0 | 21.14% |
| COST231208P00660000 | 2023-11-28 3:14PM EST | 660.00 | 67.42 | 52.60 | 54.50 | 0.00 | - | - | 0 | 53.76% |
| COST231208P00670000 | 2023-12-04 3:45PM EST | 670.00 | 71.68 | 62.95 | 64.40 | 0.00 | - | 250 | 0 | 59.67% |
| COST231208P00680000 | 2023-11-10 2:20PM EST | 680.00 | 103.32 | 72.50 | 74.15 | 0.00 | - | - | 0 | 62.62% |
| COST231208P00690000 | 2023-11-28 3:22PM EST | 690.00 | 97.96 | 82.40 | 85.05 | 0.00 | - | - | 0 | 58.94% |
© 2023 Yahoo. Todos los derechos reservados.