U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
838.13-1.24 (-0.15%)
Al cierre: 04:00PM EDT
837.05 -1.08 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240726C005000002024-07-11 3:12PM EDT500.00352.02334.00343.000.00--1154.98%
COST240726C005400002024-07-10 10:28AM EDT540.00347.89294.00303.000.00--1133.89%
COST240726C005500002024-07-19 3:58PM EDT550.00288.55284.35293.30-48.34-14.35%11140.04%
COST240726C005700002024-07-10 10:27AM EDT570.00318.14264.00273.250.00--1123.54%
COST240726C006400002024-07-17 3:29PM EDT640.00208.45194.00203.350.00-1291.26%
COST240726C006750002024-07-09 9:47AM EDT675.00219.35159.00167.850.00-5569.09%
COST240726C006850002024-06-18 10:30AM EDT685.00188.52160.45164.550.00-11131.82%
COST240726C007250002024-07-10 10:27AM EDT725.00163.65109.00118.000.00--150.29%
COST240726C007300002024-07-19 1:04PM EDT730.00110.87104.05112.95-54.15-32.81%4182.03%
COST240726C007350002024-07-09 11:59AM EDT735.00160.1399.00108.350.00-1180.90%
COST240726C007400002024-07-18 2:57PM EDT740.0095.0294.00102.750.00-1375.11%
COST240726C007450002024-07-19 1:05PM EDT745.0095.8589.0098.05-8.45-8.10%1173.50%
COST240726C007500002024-07-02 9:58AM EDT750.0094.7384.0093.250.00-3571.36%
COST240726C007550002024-07-18 2:57PM EDT755.0080.1979.0588.100.00-2467.68%
COST240726C007600002024-07-19 1:04PM EDT760.0080.8774.2082.95-8.47-9.48%1664.03%
COST240726C007700002024-07-12 10:57AM EDT770.0077.2464.8073.850.00-17017061.40%
COST240726C007800002024-07-19 1:15PM EDT780.0058.9754.0063.05+4.97+9.20%31252.19%
COST240726C007850002024-07-17 11:08AM EDT785.0062.1749.5058.300.00-91749.96%
COST240726C007900002024-07-18 2:23PM EDT790.0046.4044.2053.500.00-2447.45%
COST240726C007950002024-07-18 10:43AM EDT795.0051.5340.2048.900.00-1945.48%
COST240726C008000002024-07-19 2:06PM EDT800.0038.9037.0044.00-1.50-3.71%152842.46%
COST240726C008050002024-07-18 12:43PM EDT805.0027.3031.0539.750.00-4641.21%
COST240726C008100002024-07-18 11:07AM EDT810.0032.9528.4031.850.00-52029.25%
COST240726C008150002024-07-18 3:55PM EDT815.0028.3023.9028.000.00-51029.28%
COST240726C008200002024-07-19 3:27PM EDT820.0022.3920.6522.70+3.39+17.84%314824.93%
COST240726C008250002024-07-19 3:12PM EDT825.0018.3017.1518.15+3.20+21.19%127922.37%
COST240726C008300002024-07-19 1:35PM EDT830.0013.5013.0014.55-2.65-16.41%1520421.62%
COST240726C008350002024-07-19 3:58PM EDT835.0011.1110.7011.30-2.04-15.51%7811320.89%
COST240726C008375002024-07-19 3:51PM EDT837.509.859.409.90-1.35-12.05%362820.70%
COST240726C008400002024-07-19 3:59PM EDT840.008.358.058.65-2.15-20.48%68478320.61%
COST240726C008425002024-07-19 3:07PM EDT842.506.746.957.60-2.36-25.93%1152320.74%
COST240726C008450002024-07-19 3:59PM EDT845.006.355.956.50-1.35-17.53%1,18819920.53%
COST240726C008475002024-07-19 3:36PM EDT847.504.805.055.50-2.25-31.91%12315020.31%
COST240726C008500002024-07-19 3:47PM EDT850.004.604.204.70-1.80-28.13%40342120.32%
COST240726C008525002024-07-19 2:33PM EDT852.503.903.604.00-1.30-25.00%7812820.36%
COST240726C008550002024-07-19 3:55PM EDT855.003.202.893.35-1.20-27.27%20331620.30%
COST240726C008575002024-07-19 3:35PM EDT857.502.342.502.81-0.65-21.74%15217820.33%
COST240726C008600002024-07-19 3:58PM EDT860.002.252.062.36-1.15-33.82%22645920.41%
COST240726C008625002024-07-19 2:23PM EDT862.501.981.701.98-1.02-34.00%748720.52%
COST240726C008650002024-07-19 3:58PM EDT865.001.561.391.68-0.75-32.47%26442520.73%
COST240726C008675002024-07-19 1:38PM EDT867.501.151.161.42-0.60-34.29%285420.93%
COST240726C008700002024-07-19 3:47PM EDT870.001.011.031.20-0.79-43.89%21648521.14%
COST240726C008725002024-07-19 3:55PM EDT872.500.860.801.03-0.57-39.86%5410421.44%
COST240726C008750002024-07-19 3:57PM EDT875.000.800.700.88-0.46-36.51%12228721.72%
COST240726C008775002024-07-19 3:08PM EDT877.500.610.610.77-0.64-51.20%339422.11%
COST240726C008800002024-07-19 3:41PM EDT880.000.530.520.66-0.60-53.10%1231,55222.39%
COST240726C008825002024-07-19 3:20PM EDT882.500.520.410.60-0.43-45.26%196822.94%
COST240726C008850002024-07-19 3:30PM EDT885.000.510.360.54-0.38-42.70%8319823.43%
COST240726C008875002024-07-19 12:04PM EDT887.500.410.310.49-0.39-48.75%611923.94%
COST240726C008900002024-07-19 3:53PM EDT890.000.350.270.44-0.37-51.39%4431924.39%
COST240726C008925002024-07-19 3:25PM EDT892.500.330.240.40-0.29-46.77%62624.88%
COST240726C008950002024-07-19 3:29PM EDT895.000.310.220.38-0.29-48.33%4112325.54%
COST240726C008975002024-07-19 1:01PM EDT897.500.400.190.36-0.20-33.33%51526.20%
COST240726C009000002024-07-19 3:58PM EDT900.000.240.220.28-0.38-61.29%31474525.98%
COST240726C009050002024-07-19 3:28PM EDT905.000.210.140.30-0.29-58.00%14928027.95%
COST240726C009100002024-07-19 3:59PM EDT910.000.180.130.18-0.32-64.00%5432427.44%
COST240726C009150002024-07-19 3:12PM EDT915.000.170.090.25-0.18-51.43%423330.42%
COST240726C009200002024-07-19 3:08PM EDT920.000.130.070.23-0.23-63.89%2221131.64%
COST240726C009250002024-07-19 2:17PM EDT925.000.180.060.21-0.13-41.94%1310032.76%
COST240726C009300002024-07-19 11:09AM EDT930.000.100.040.20-0.23-69.70%154534.03%
COST240726C009350002024-07-19 10:22AM EDT935.000.170.031.80-0.19-52.78%34952.08%
COST240726C009400002024-07-19 12:37PM EDT940.000.170.060.40-0.07-29.17%1516540.92%
COST240726C009450002024-07-19 9:43AM EDT945.000.260.020.14+0.01+4.00%19036.77%
COST240726C009500002024-07-18 1:29PM EDT950.000.100.020.14-0.09-47.37%130538.18%
COST240726C009550002024-07-18 12:51PM EDT955.000.150.021.390.00-124756.57%
COST240726C009600002024-07-19 12:19PM EDT960.000.120.021.80-0.05-29.41%13453.88%
COST240726C009650002024-07-18 2:12PM EDT965.000.070.010.300.00-112046.68%
COST240726C009700002024-07-19 3:05PM EDT970.000.060.040.18-0.29-82.86%36051245.02%
COST240726C009800002024-07-17 10:30AM EDT980.000.260.010.250.00-19221649.76%
COST240726C009900002024-07-19 2:45PM EDT990.000.040.010.29-0.04-50.00%8210753.56%
COST240726C010000002024-07-19 2:09PM EDT1,000.000.050.010.75-0.01-16.67%915158.40%
COST240726C010200002024-07-19 3:36PM EDT1,020.000.030.010.05-0.04-57.14%20043950.78%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240726P006000002024-07-18 11:28AM EDT600.000.010.003.800.00-22134.42%
COST240726P006100002024-07-17 1:26PM EDT610.000.070.003.700.00--10128.15%
COST240726P006200002024-07-17 1:26PM EDT620.000.070.000.500.00-102290.92%
COST240726P006300002024-07-15 2:01PM EDT630.000.130.003.800.00-411117.65%
COST240726P006400002024-07-19 3:45PM EDT640.000.010.004.30-0.22-95.65%15114.87%
COST240726P006500002024-06-07 2:22PM EDT650.000.130.004.350.00-11109.62%
COST240726P006650002024-07-12 9:56AM EDT665.000.110.003.800.00--1798.75%
COST240726P006750002024-07-12 9:47AM EDT675.000.420.013.550.00-222492.26%
COST240726P006800002024-07-11 3:00PM EDT680.000.200.003.800.00--190.82%
COST240726P006900002024-07-18 12:58PM EDT690.000.110.003.850.00-94585.83%
COST240726P006950002024-07-12 2:50PM EDT695.000.180.000.170.00--2852.34%
COST240726P007000002024-07-19 10:44AM EDT700.000.080.001.94-0.10-55.56%19070.73%
COST240726P007050002024-07-19 11:21AM EDT705.000.320.001.68+0.08+33.33%8266.68%
COST240726P007100002024-07-18 12:23PM EDT710.000.200.000.190.00-14651.66%
COST240726P007150002024-07-18 12:58PM EDT715.000.200.003.850.00-31472.86%
COST240726P007200002024-07-19 1:47PM EDT720.000.050.003.75-0.22-81.48%15969.90%
COST240726P007250002024-07-18 10:42AM EDT725.000.140.003.550.00-15366.54%
COST240726P007300002024-07-16 3:59PM EDT730.000.410.013.850.00-788565.19%
COST240726P007350002024-07-19 9:30AM EDT735.000.070.000.15-0.18-72.00%2610540.72%
COST240726P007400002024-07-19 11:36AM EDT740.000.140.053.80-0.06-30.00%376260.02%
COST240726P007450002024-07-16 9:54AM EDT745.000.140.043.70-0.26-65.00%21257.07%
COST240726P007500002024-07-19 11:53AM EDT750.000.130.102.23-0.26-66.67%24456.84%
COST240726P007550002024-07-19 3:36PM EDT755.000.100.051.41-0.40-80.00%53448.74%
COST240726P007600002024-07-19 3:43PM EDT760.000.120.060.20-0.17-58.62%298032.76%
COST240726P007650002024-07-19 1:13PM EDT765.000.160.090.21-0.33-67.35%22931.06%
COST240726P007700002024-07-19 3:40PM EDT770.000.200.120.22-0.18-47.37%116129.35%
COST240726P007750002024-07-19 2:51PM EDT775.000.190.160.24-0.43-69.35%2320027.78%
COST240726P007800002024-07-19 3:01PM EDT780.000.230.200.37-0.28-54.90%4873227.74%
COST240726P007850002024-07-19 3:44PM EDT785.000.400.280.45-0.62-60.78%4310626.59%
COST240726P007900002024-07-19 3:56PM EDT790.000.450.390.57-0.40-47.06%4227725.61%
COST240726P007950002024-07-19 3:25PM EDT795.000.590.560.69-0.75-55.97%8336424.34%
COST240726P008000002024-07-19 3:59PM EDT800.000.900.800.97-0.25-21.74%3962,95223.85%
COST240726P008050002024-07-19 3:55PM EDT805.001.251.051.31-0.75-37.50%88511523.15%
COST240726P008100002024-07-19 3:58PM EDT810.001.681.561.80-0.67-28.51%11955722.60%
COST240726P008150002024-07-19 3:59PM EDT815.002.352.122.52-0.59-20.07%37943422.25%
COST240726P008200002024-07-19 3:58PM EDT820.003.063.053.40-0.69-18.40%37530221.72%
COST240726P008250002024-07-19 3:58PM EDT825.004.304.154.55-0.95-18.10%20741321.20%
COST240726P008300002024-07-19 3:55PM EDT830.005.895.606.35-0.38-6.06%28537021.46%
COST240726P008350002024-07-19 3:56PM EDT835.007.707.558.10-0.42-5.17%24431420.74%
COST240726P008375002024-07-19 3:50PM EDT837.509.308.809.35-0.05-0.53%1619420.87%
COST240726P008400002024-07-19 3:58PM EDT840.0010.3810.0010.65+0.38+3.80%23330320.90%
COST240726P008425002024-07-19 3:42PM EDT842.5011.8210.9512.05-7.80-39.76%744620.92%
COST240726P008450002024-07-19 3:55PM EDT845.0013.5611.5013.50-0.34-2.45%46858220.82%
COST240726P008475002024-07-19 11:21AM EDT847.5011.2513.3515.25-4.33-27.79%7011921.19%
COST240726P008500002024-07-19 3:56PM EDT850.0016.4614.4518.00-1.08-6.16%7239723.74%
COST240726P008525002024-07-19 11:21AM EDT852.5016.7617.7519.10-10.69-38.94%307222.21%
COST240726P008550002024-07-19 3:34PM EDT855.0020.8719.6522.00-2.79-11.79%3615424.97%
COST240726P008575002024-07-18 10:12AM EDT857.5013.9021.5022.900.00-113222.40%
COST240726P008600002024-07-19 3:00PM EDT860.0023.7522.1526.55-3.82-13.86%2823427.16%
COST240726P008625002024-07-18 12:45PM EDT862.5034.6224.4028.400.00-61926.94%
COST240726P008650002024-07-19 2:24PM EDT865.0028.7926.7030.00+0.24+0.84%1524825.74%
COST240726P008675002024-07-18 1:25PM EDT867.5037.1428.6031.950.00-61025.34%
COST240726P008700002024-07-19 3:18PM EDT870.0032.3228.9537.75-4.14-11.35%7315536.79%
COST240726P008725002024-07-18 1:09PM EDT872.5043.0030.9540.000.00-21837.63%
COST240726P008750002024-07-18 3:52PM EDT875.0037.0033.5042.350.00-11313938.69%
COST240726P008800002024-07-19 12:00PM EDT880.0044.0040.8047.00-0.30-0.68%210540.55%
COST240726P008825002024-07-17 11:14AM EDT882.5036.5540.7549.600.00--142.27%
COST240726P008850002024-07-19 2:13PM EDT885.0046.8043.0552.00+3.35+7.71%22843.35%
COST240726P008875002024-07-16 9:56AM EDT887.5043.9545.8554.550.00-1144.89%
COST240726P008900002024-07-18 2:13PM EDT890.0056.9248.0056.800.00-44945.43%
COST240726P008950002024-07-11 9:57AM EDT895.0028.1553.1061.850.00--1148.25%
COST240726P009000002024-07-16 9:50AM EDT900.0054.6758.2067.000.00-2751.36%
COST240726P009050002024-07-17 11:24AM EDT905.0056.9863.1572.000.00--453.91%
COST240726P009200002024-07-12 2:51PM EDT920.0075.0077.6586.850.00--060.72%
COST240726P009250002024-07-16 2:20PM EDT925.0081.8383.0592.000.00--063.67%
COST240726P009350002024-07-05 2:57PM EDT935.0050.5092.80101.650.00-2066.89%
COST240726P009600002024-07-16 2:22PM EDT960.00116.34117.80126.950.00--079.12%
COST240726P010000002024-07-16 2:20PM EDT1,000.00156.70157.65166.700.00--056.74%