U.S. markets close in 2 hours

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
606.54+7.46 (+1.25%)
A partir del 02:00PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST231208C003300002023-11-06 11:49AM EST330.00240.95275.20277.200.00--1267.77%
COST231208C003900002023-11-09 11:29AM EST390.00176.50215.90218.500.00--1200.93%
COST231208C004000002023-11-09 1:01PM EST400.00165.75206.45207.400.00--3176.76%
COST231208C004100002023-11-10 12:31PM EST410.00166.45196.00197.400.00--1150.00%
COST231208C004200002023-11-10 2:50PM EST420.00159.15185.90187.400.00--1135.74%
COST231208C004250002023-11-10 12:50PM EST425.00152.80180.65183.350.00--1157.42%
COST231208C004450002023-11-17 1:49PM EST445.00132.50160.90163.750.00-32151.27%
COST231208C004950002023-11-14 9:41AM EST495.0090.46111.70113.000.00-11106.20%
COST231208C005000002023-11-28 2:31PM EST500.0092.96106.65107.900.00-11100.05%
COST231208C005100002023-12-01 10:00AM EST510.0084.3096.5597.350.00-101382.81%
COST231208C005200002023-12-04 11:17AM EST520.0075.0086.7587.500.00-2379.44%
COST231208C005250002023-11-29 11:03AM EST525.0065.4481.7582.600.00-5676.37%
COST231208C005350002023-11-30 2:51PM EST535.0056.4270.5073.150.00-102559.33%
COST231208C005400002023-11-30 2:51PM EST540.0051.4766.1567.350.00-102753.03%
COST231208C005450002023-12-01 10:42AM EST545.0048.0161.5062.500.00-21756.15%
COST231208C005500002023-11-30 11:05AM EST550.0037.0656.5057.550.00-1352.69%
COST231208C005550002023-12-01 10:42AM EST555.0049.4851.8052.70+11.55+30.45%1952.44%
COST231208C005600002023-12-05 10:29AM EST560.0044.4946.7547.60+7.43+20.05%55952.67%
COST231208C005650002023-12-01 2:19PM EST565.0030.5041.8042.650.00-12848.65%
COST231208C005700002023-12-05 11:10AM EST570.0038.0236.6037.55+8.02+26.73%821042.97%
COST231208C005725002023-12-04 9:44AM EST572.5024.5834.4035.350.00-11743.53%
COST231208C005750002023-12-04 10:25AM EST575.0021.6031.9032.650.00-39639.28%
COST231208C005775002023-12-01 3:07PM EST577.5018.3429.3530.150.00-5836.91%
COST231208C005800002023-12-05 12:43PM EST580.0026.6326.6027.65+7.73+40.90%824134.50%
COST231208C005825002023-12-01 3:58PM EST582.5015.3024.5025.200.00-192332.48%
COST231208C005850002023-12-05 11:15AM EST585.0021.3622.0522.75+7.73+56.71%3818630.40%
COST231208C005875002023-12-05 10:19AM EST587.5019.8119.6520.30+7.31+58.48%44128.22%
COST231208C005900002023-12-05 11:31AM EST590.0018.4516.9517.60+7.70+71.63%4645124.22%
COST231208C005925002023-12-05 11:18AM EST592.5013.6314.8515.70+4.63+51.44%8417225.40%
COST231208C005950002023-12-05 1:27PM EST595.0013.4512.5513.25+6.39+90.51%45765722.80%
COST231208C005975002023-12-05 1:22PM EST597.5011.4910.5010.85+6.04+110.83%22758120.31%
COST231208C006000002023-12-05 1:31PM EST600.008.798.158.85+4.66+112.83%1,1291,33219.45%
COST231208C006025002023-12-05 1:19PM EST602.507.606.456.70+4.59+152.49%39021517.38%
COST231208C006050002023-12-05 1:41PM EST605.005.055.105.40+2.90+134.88%2,6901,54918.14%
COST231208C006100002023-12-05 1:43PM EST610.002.902.782.93+1.80+163.64%4,9131,54217.51%
COST231208C006150002023-12-05 1:39PM EST615.001.401.361.48+0.81+137.29%3,5281,13117.64%
COST231208C006200002023-12-05 1:41PM EST620.000.640.620.71+0.35+120.69%2,99563818.10%
COST231208C006250002023-12-05 1:41PM EST625.000.360.340.40+0.22+157.14%28517819.56%
COST231208C006300002023-12-05 1:32PM EST630.000.180.180.24+0.05+38.46%43324921.12%
COST231208C006350002023-12-05 11:41AM EST635.000.150.090.15+0.11+275.00%9110822.66%
COST231208C006400002023-12-05 12:27PM EST640.000.070.050.07+0.06+600.00%371723.15%
COST231208C006500002023-12-05 10:26AM EST650.000.010.000.05-0.02-66.67%41327.54%
COST231208C006550002023-12-05 10:32AM EST655.000.010.000.05-0.04-80.00%2630.27%
COST231208C006600002023-11-30 12:19PM EST660.000.010.000.01-0.02-66.67%1727.74%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST231208P003000002023-11-29 3:21PM EST300.000.020.000.030.00--15207.81%
COST231208P004200002023-10-30 12:25PM EST420.000.210.000.410.00--1145.90%
COST231208P004250002023-11-08 12:08PM EST425.000.030.000.030.00-45109.38%
COST231208P004300002023-11-09 3:21PM EST430.000.030.000.030.00--59106.25%
COST231208P004350002023-11-16 1:15PM EST435.000.020.000.030.00-211103.13%
COST231208P004450002023-11-10 3:42PM EST445.000.050.000.030.00-1196.09%
COST231208P004500002023-11-21 2:38PM EST450.000.030.000.030.00-1192.97%
COST231208P004550002023-11-03 9:46AM EST455.000.200.000.040.00-1192.19%
COST231208P004650002023-12-04 12:06PM EST465.000.010.000.030.00-31683.59%
COST231208P004700002023-11-06 12:42PM EST470.000.160.000.030.00-1680.47%
COST231208P004750002023-11-29 9:30AM EST475.000.010.000.030.00-42677.34%
COST231208P004800002023-11-03 1:15PM EST480.000.520.000.040.00-101075.78%
COST231208P004850002023-11-21 3:42PM EST485.000.040.000.030.00-1371.09%
COST231208P004900002023-11-15 1:52PM EST490.000.070.000.030.00-1767.97%
COST231208P004950002023-11-21 3:42PM EST495.000.050.000.030.00-11264.84%
COST231208P005000002023-12-05 1:05PM EST500.000.020.000.030.00-13761.72%
COST231208P005050002023-11-20 2:26PM EST505.000.120.000.030.00-22259.38%
COST231208P005100002023-11-29 12:06PM EST510.000.050.000.040.00-203757.81%
COST231208P005150002023-12-04 12:06PM EST515.000.040.000.040.00-34854.69%
COST231208P005200002023-11-29 3:36PM EST520.000.050.000.040.00-26051.56%
COST231208P005250002023-12-04 10:12AM EST525.000.030.000.040.00-1213952.34%
COST231208P005300002023-12-05 10:47AM EST530.000.010.000.01-0.02-66.67%1460442.97%
COST231208P005350002023-12-05 1:44PM EST535.000.010.010.03-0.03-75.00%5428944.73%
COST231208P005400002023-12-05 12:43PM EST540.000.010.000.01-0.01-50.00%924937.50%
COST231208P005450002023-12-04 2:15PM EST545.000.080.000.050.00-933741.02%
COST231208P005500002023-12-05 10:03AM EST550.000.030.010.06-0.05-62.50%461,33538.67%
COST231208P005550002023-12-05 12:46PM EST555.000.030.010.04-0.07-70.00%361,29533.79%
COST231208P005600002023-12-05 12:53PM EST560.000.030.020.05-0.07-70.00%4444731.64%
COST231208P005650002023-12-05 1:18PM EST565.000.050.050.07-0.08-61.54%922,52329.69%
COST231208P005700002023-12-05 1:33PM EST570.000.070.050.10-0.11-61.11%12677727.78%
COST231208P005725002023-12-05 1:38PM EST572.500.090.070.12-0.13-59.09%1518726.81%
COST231208P005750002023-12-05 11:03AM EST575.000.090.090.12-0.15-62.50%8865625.10%
COST231208P005775002023-12-05 1:33PM EST577.500.120.100.14-0.17-58.62%31550923.93%
COST231208P005800002023-12-05 1:18PM EST580.000.160.120.17-0.23-58.97%28289822.85%
COST231208P005825002023-12-05 1:23PM EST582.500.170.150.21-0.30-63.83%13536521.83%
COST231208P005850002023-12-05 1:39PM EST585.000.240.210.26-0.44-64.71%27152620.80%
COST231208P005875002023-12-05 1:23PM EST587.500.280.280.34-0.64-69.57%12921019.90%
COST231208P005900002023-12-05 1:35PM EST590.000.420.370.46-0.88-67.69%45636719.14%
COST231208P005925002023-12-05 1:32PM EST592.500.550.550.61-1.23-69.10%23126018.26%
COST231208P005950002023-12-05 1:35PM EST595.000.820.850.87-1.69-67.33%79531017.74%
COST231208P005975002023-12-05 1:23PM EST597.501.081.081.18-2.32-68.24%52619016.93%
COST231208P006000002023-12-05 1:44PM EST600.001.681.561.69-2.87-63.08%82427716.55%
COST231208P006050002023-12-05 1:43PM EST605.003.153.153.25-4.34-57.94%1,0607115.71%
COST231208P006100002023-12-05 1:42PM EST610.005.865.755.90-6.11-51.04%3871415.47%
COST231208P006150002023-12-05 1:42PM EST615.009.539.309.65-17.15-64.28%27116.10%
COST231208P006200002023-12-05 11:10AM EST620.0013.4013.5514.45-8.58-39.04%204620.11%
COST231208P006300002023-11-21 2:39PM EST630.0047.1022.9523.700.00--021.14%
COST231208P006600002023-11-28 3:14PM EST660.0067.4252.6054.500.00--053.76%
COST231208P006700002023-12-04 3:45PM EST670.0071.6862.9564.400.00-250059.67%
COST231208P006800002023-11-10 2:20PM EST680.00103.3272.5074.150.00--062.62%
COST231208P006900002023-11-28 3:22PM EST690.0097.9682.4085.050.00--058.94%