U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
848.31-14.13 (-1.64%)
Al cierre: 04:00PM EDT
850.10 +1.79 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240628C005400002024-06-14 10:20AM EDT540.00308.44304.60314.000.00--1156.54%
COST240628C005700002024-06-14 10:20AM EDT570.00278.70274.50284.000.00--1138.79%
COST240628C006250002024-06-14 2:24PM EDT625.00227.59219.60229.000.00--1111.13%
COST240628C006350002024-06-14 10:20AM EDT635.00213.25209.55219.000.00--1105.71%
COST240628C006450002024-06-21 3:28PM EDT645.00208.70199.55209.00+7.80+3.88%21100.76%
COST240628C006500002024-06-14 10:06AM EDT650.00197.07194.60204.000.00-3298.73%
COST240628C006700002024-05-15 10:52AM EDT670.00123.25182.10189.650.00-11138.33%
COST240628C006900002024-06-12 11:33AM EDT690.00163.27154.60164.000.00-1179.49%
COST240628C006950002024-06-21 9:53AM EDT695.00164.25149.60159.00+42.30+34.69%21077.15%
COST240628C007000002024-06-03 9:32AM EDT700.00119.00144.60154.000.00-1474.78%
COST240628C007050002024-06-14 10:20AM EDT705.00143.90139.85149.000.00-1374.00%
COST240628C007100002024-06-13 2:18PM EDT710.00135.47134.65144.000.00-101670.43%
COST240628C007150002024-05-31 10:07AM EDT715.0082.90129.95139.000.00-1069.82%
COST240628C007200002024-06-21 2:43PM EDT720.00135.80124.90134.00-11.84-8.02%2367.19%
COST240628C007300002024-06-21 3:15PM EDT730.00123.15114.45124.00+54.68+79.86%8559.99%
COST240628C007350002024-06-21 1:47PM EDT735.00122.25110.00119.00+39.45+47.64%1260.62%
COST240628C007400002024-06-21 2:40PM EDT740.00115.69104.50114.00+7.12+6.56%47555.71%
COST240628C007450002024-06-18 2:06PM EDT745.00110.90100.10109.00-16.70-13.09%15556.37%
COST240628C007500002024-06-14 2:59PM EDT750.00102.1595.15104.000.00-41254.22%
COST240628C007550002024-06-21 12:38PM EDT755.00105.4289.5099.00-10.70-9.21%15675.98%
COST240628C007600002024-06-21 3:21PM EDT760.0093.8185.0094.00-11.39-10.83%14872.93%
COST240628C007650002024-06-06 9:30AM EDT765.0078.5580.0089.000.00-404669.87%
COST240628C007700002024-06-20 3:22PM EDT770.0093.1775.2084.000.00-12166.80%
COST240628C007750002024-06-18 11:59AM EDT775.00100.0070.0079.000.00-11663.73%
COST240628C007800002024-06-21 1:25PM EDT780.0078.3565.0074.00-5.45-6.50%111760.63%
COST240628C007850002024-06-21 3:45PM EDT785.0068.1860.0069.00-12.22-15.20%113657.52%
COST240628C007900002024-06-21 11:14AM EDT790.0070.1855.3564.00+4.24+6.43%11054.38%
COST240628C007950002024-06-21 2:16PM EDT795.0062.3050.2559.00-13.27-17.56%51651.22%
COST240628C008000002024-06-21 3:56PM EDT800.0052.2446.0554.00-14.21-21.38%444348.03%
COST240628C008050002024-06-21 11:14AM EDT805.0055.4340.6549.00-3.56-6.03%18244.79%
COST240628C008100002024-06-21 1:42PM EDT810.0047.4035.4544.00-6.87-12.66%29041.52%
COST240628C008150002024-06-21 2:40PM EDT815.0041.6630.9040.00-7.85-15.86%910441.02%
COST240628C008200002024-06-21 10:34AM EDT820.0040.2025.8034.20-4.15-9.36%116035.32%
COST240628C008225002024-06-21 9:48AM EDT822.5038.5023.6530.20+10.43+37.16%1129.39%
COST240628C008250002024-06-20 10:44AM EDT825.0046.0623.9527.850.00-1617628.14%
COST240628C008300002024-06-21 2:42PM EDT830.0023.4919.8023.15-17.42-42.58%58525.46%
COST240628C008325002024-06-21 3:11PM EDT832.5021.0817.7023.30-10.84-33.96%2230.15%
COST240628C008350002024-06-21 3:25PM EDT835.0020.5316.0017.95-9.90-32.53%123121.30%
COST240628C008375002024-06-21 3:25PM EDT837.5018.3313.4019.30-5.72-23.78%11428.34%
COST240628C008400002024-06-21 3:45PM EDT840.0014.6811.4015.60-16.32-52.65%508223.47%
COST240628C008425002024-06-21 3:50PM EDT842.5013.739.7014.00-18.73-57.70%21623.22%
COST240628C008450002024-06-21 3:59PM EDT845.009.706.2010.15-11.25-53.70%5723317.94%
COST240628C008500002024-06-21 3:59PM EDT850.007.104.407.45-10.10-58.72%18115917.62%
COST240628C008550002024-06-21 3:59PM EDT855.004.804.455.05-9.19-65.69%2008716.90%
COST240628C008600002024-06-21 3:59PM EDT860.003.252.943.40-7.65-70.18%37139416.76%
COST240628C008650002024-06-21 3:59PM EDT865.002.272.002.40-5.73-71.63%78344417.27%
COST240628C008700002024-06-21 3:59PM EDT870.001.301.201.65-4.68-78.26%47256717.68%
COST240628C008750002024-06-21 3:56PM EDT875.000.890.751.16-3.15-77.97%28946018.26%
COST240628C008800002024-06-21 3:59PM EDT880.000.550.500.56-2.39-81.29%59239717.26%
COST240628C008850002024-06-21 3:53PM EDT885.000.550.020.65-1.52-73.43%20529519.95%
COST240628C008900002024-06-21 3:54PM EDT890.000.330.010.53-1.07-76.43%17539621.07%
COST240628C008950002024-06-21 3:57PM EDT895.000.180.110.45-0.70-79.55%618222.29%
COST240628C009000002024-06-21 3:56PM EDT900.000.160.150.20-0.50-75.76%16931021.05%
COST240628C009050002024-06-21 3:42PM EDT905.000.150.040.37-0.38-71.70%1604625.07%
COST240628C009100002024-06-21 1:11PM EDT910.000.170.030.34-0.25-59.52%14311026.44%
COST240628C009150002024-06-21 3:58PM EDT915.000.120.020.33-0.29-70.73%1562828.00%
COST240628C009200002024-06-20 3:14PM EDT920.000.060.061.040.00-6313236.61%
COST240628C009300002024-06-20 11:05AM EDT930.000.110.010.38-0.12-52.17%110833.69%
COST240628C009400002024-06-21 3:55PM EDT940.000.030.020.12-0.19-86.36%211731.45%
COST240628C009500002024-06-21 2:41PM EDT950.000.080.020.10-0.02-20.00%73633.50%
COST240628C009600002024-06-20 1:03PM EDT960.000.150.003.900.00-16816958.08%
COST240628C009650002024-06-20 12:06PM EDT965.000.110.003.850.00-41059.78%
COST240628C009700002024-06-10 11:59AM EDT970.000.220.000.200.00-1642.29%
COST240628C009800002024-06-20 10:46AM EDT980.000.160.000.140.00-201743.07%
COST240628C009900002024-06-21 11:58AM EDT990.000.060.000.10-0.09-60.00%3436243.95%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240628P005000002024-06-07 3:54PM EDT500.000.110.003.800.00-63199.39%
COST240628P005300002024-05-22 12:53PM EDT530.000.450.004.300.00--1183.89%
COST240628P005400002024-05-28 10:55AM EDT540.000.100.004.300.00-22177.54%
COST240628P005900002024-06-18 12:41PM EDT590.000.030.000.050.00-13885.55%
COST240628P006000002024-06-07 3:54PM EDT600.000.070.000.050.00-4481.64%
COST240628P006100002024-06-11 10:22AM EDT610.000.060.002.790.00-1232125.64%
COST240628P006250002024-05-14 2:43PM EDT625.000.420.012.100.00--10112.31%
COST240628P006300002024-06-21 10:44AM EDT630.000.010.003.800.00-12121.55%
COST240628P006350002024-05-30 10:09AM EDT635.000.480.003.800.00-12118.82%
COST240628P006400002024-05-22 12:53PM EDT640.000.750.003.800.00--1116.11%
COST240628P006450002024-05-31 10:35AM EDT645.000.370.002.520.00-15105.35%
COST240628P006500002024-06-14 2:54PM EDT650.000.050.002.520.00-1015102.81%
COST240628P006550002024-06-03 10:39AM EDT655.000.250.000.340.00-1175.49%
COST240628P006600002024-06-21 10:40AM EDT660.000.010.003.80-1.28-99.22%16105.40%
COST240628P006650002024-06-05 10:25AM EDT665.000.150.002.520.00-6895.29%
COST240628P006700002024-06-11 1:09PM EDT670.000.100.003.800.00--12100.12%
COST240628P006750002024-06-10 9:30AM EDT675.000.400.010.050.00-13556.64%
COST240628P006800002024-06-21 2:50PM EDT680.000.010.002.54-0.04-80.00%48587.99%
COST240628P006850002024-06-12 9:41AM EDT685.000.200.002.520.00-11185.40%
COST240628P006900002024-06-13 11:22AM EDT690.000.120.000.050.00-615750.78%
COST240628P006950002024-05-31 10:07AM EDT695.000.680.000.060.00-11550.00%
COST240628P007000002024-06-20 3:33PM EDT700.000.040.000.060.00-16951.56%
COST240628P007050002024-06-17 2:55PM EDT705.000.010.000.360.00-415056.40%
COST240628P007100002024-06-20 10:22AM EDT710.000.050.000.320.00-114853.71%
COST240628P007150002024-06-17 2:55PM EDT715.000.150.010.760.00-415258.25%
COST240628P007200002024-06-14 11:57AM EDT720.000.240.000.100.00-15147.27%
COST240628P007250002024-06-18 1:04PM EDT725.000.010.001.080.00-12057.01%
COST240628P007300002024-06-17 3:36PM EDT730.000.180.002.530.00-357463.75%
COST240628P007350002024-06-20 12:48PM EDT735.000.060.000.500.00-174952.10%
COST240628P007400002024-06-17 2:35PM EDT740.000.180.000.670.00-105552.47%
COST240628P007450002024-06-21 3:21PM EDT745.000.050.000.60-0.65-92.86%62649.34%
COST240628P007500002024-06-21 3:43PM EDT750.000.060.050.07-0.02-25.00%1353835.16%
COST240628P007550002024-06-21 1:31PM EDT755.000.060.050.18+0.01+20.00%233737.50%
COST240628P007600002024-06-21 9:40AM EDT760.000.530.000.48+0.49+1,225.00%13541.31%
COST240628P007650002024-06-17 3:14PM EDT765.000.330.001.400.00-33948.13%
COST240628P007700002024-06-20 3:32PM EDT770.000.070.052.580.00-56352.95%
COST240628P007750002024-06-21 3:30PM EDT775.000.120.050.30+0.05+71.43%6211432.45%
COST240628P007800002024-06-21 1:47PM EDT780.000.050.060.25-0.09-64.29%716029.64%
COST240628P007850002024-06-21 3:52PM EDT785.000.140.100.35+0.03+27.27%139529.22%
COST240628P007900002024-06-21 3:59PM EDT790.000.160.090.38+0.06+60.00%4310927.59%
COST240628P007950002024-06-21 2:59PM EDT795.000.160.100.42-0.01-5.88%144326.00%
COST240628P008000002024-06-21 3:55PM EDT800.000.300.120.49+0.11+57.89%1561,96724.63%
COST240628P008050002024-06-21 3:55PM EDT805.000.380.210.57+0.12+46.15%2025223.17%
COST240628P008100002024-06-21 3:40PM EDT810.000.330.334.75+0.03+10.00%13120938.61%
COST240628P008150002024-06-21 3:58PM EDT815.000.610.451.50+0.31+103.33%10719723.85%
COST240628P008200002024-06-21 3:59PM EDT820.000.960.701.50+0.42+77.78%20040521.19%
COST240628P008225002024-06-21 3:56PM EDT822.501.110.891.38+0.52+88.14%1626619.34%
COST240628P008250002024-06-21 3:59PM EDT825.001.331.145.60+0.66+98.51%70224631.03%
COST240628P008275002024-06-21 3:38PM EDT827.501.131.382.74+0.28+32.94%6010021.25%
COST240628P008300002024-06-21 3:59PM EDT830.002.001.686.15+0.93+86.92%19463328.81%
COST240628P008325002024-06-21 3:47PM EDT832.501.842.036.60+0.66+55.93%1244228.01%
COST240628P008350002024-06-21 3:59PM EDT835.002.830.493.80+1.38+95.17%31629519.18%
COST240628P008375002024-06-21 3:53PM EDT837.503.103.154.80+1.52+96.20%356419.79%
COST240628P008400002024-06-21 3:58PM EDT840.004.151.968.30+1.84+79.65%33535325.73%
COST240628P008425002024-06-21 3:47PM EDT842.505.002.605.65+2.45+96.08%907517.62%
COST240628P008450002024-06-21 3:59PM EDT845.005.855.606.25+2.91+98.98%29337416.66%
COST240628P008500002024-06-21 3:59PM EDT850.008.207.858.60+4.45+118.67%70089716.47%
COST240628P008550002024-06-21 3:58PM EDT855.0010.958.7511.95+5.45+99.09%40916517.37%
COST240628P008600002024-06-21 3:58PM EDT860.0013.5513.6015.90+6.41+89.78%15219818.77%
COST240628P008700002024-06-21 3:54PM EDT870.0020.4120.7027.00+7.19+54.39%6520328.38%
COST240628P008850002024-06-21 12:38PM EDT885.0026.2732.0040.90+3.67+16.24%1934.34%
COST240628P008900002024-06-20 2:39PM EDT890.0026.7537.0546.300.00-11238.37%
COST240628P009000002024-06-21 1:30PM EDT900.0044.0047.0056.40+12.84+41.21%11444.08%
COST240628P009200002024-06-21 3:57PM EDT920.0071.5069.4576.15+24.20+51.16%3353.23%
COST240628P009700002024-05-28 2:21PM EDT970.00159.77117.00126.450.00-2076.76%
COST240628P009900002024-06-11 11:36AM EDT990.00143.30137.00146.200.00--083.73%