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 comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240802C006000002024-06-28 2:35PM EDT600.00252.52234.00243.250.00-1179.79%
COST240802C006500002024-07-19 1:24PM EDT650.00188.10184.00193.00+188.10-1060.21%
COST240802C006600002024-07-15 12:50PM EDT660.00193.90174.00183.450.00-6461.01%
COST240802C006850002024-07-03 9:39AM EDT685.00175.67149.00157.900.00-1079.82%
COST240802C007050002024-07-08 3:19PM EDT705.00178.34129.60138.500.00-1373.31%
COST240802C007100002024-07-09 9:55AM EDT710.00187.11124.00132.950.00--168.98%
COST240802C007200002024-07-18 9:41AM EDT720.00132.25114.00123.200.00-1165.50%
COST240802C007250002024-07-19 3:36PM EDT725.00112.70109.30118.35+112.70-1063.82%
COST240802C007300002024-07-18 9:55AM EDT730.00122.39104.20113.600.00-1162.45%
COST240802C007400002024-07-05 12:33PM EDT740.00143.0994.50103.600.00-5557.95%
COST240802C007500002024-07-12 10:50AM EDT750.0096.6584.6093.700.00-2353.75%
COST240802C007600002024-07-16 11:25AM EDT760.0086.7174.8083.800.00-11311449.51%
COST240802C007750002024-06-14 9:59AM EDT775.0078.8068.4073.350.00--153.53%
COST240802C007800002024-07-19 1:40PM EDT780.0059.0356.2064.55+59.03-2042.16%
COST240802C007850002024-07-15 9:30AM EDT785.0064.6051.0059.750.00-1240.23%
COST240802C007900002024-07-15 9:30AM EDT790.0059.8546.1555.000.00-1338.36%
COST240802C007950002024-07-17 9:32AM EDT795.0055.9544.1548.250.00-11131.85%
COST240802C008000002024-07-19 1:33PM EDT800.0040.3139.7541.95-1.69-4.02%63326.33%
COST240802C008050002024-07-18 11:18AM EDT805.0037.1436.3039.450.00-2329.61%
COST240802C008100002024-07-18 11:27AM EDT810.0032.3931.3035.350.00-2628.81%
COST240802C008150002024-07-19 12:38PM EDT815.0032.2828.1029.50+3.99+14.10%71924.46%
COST240802C008200002024-07-19 12:38PM EDT820.0028.3823.4525.55+1.37+5.07%78623.62%
COST240802C008250002024-07-19 12:10PM EDT825.0026.2319.7022.20+7.38+39.15%11623.50%
COST240802C008300002024-07-19 2:17PM EDT830.0019.0316.7518.80-1.62-7.85%111122.88%
COST240802C008350002024-07-19 3:44PM EDT835.0014.6014.1519.65-2.21-13.15%84228.64%
COST240802C008375002024-07-19 3:32PM EDT837.5013.7813.6014.65+1.23+9.80%171422.72%
COST240802C008400002024-07-19 3:31PM EDT840.0012.5512.4513.20-2.10-14.33%3414122.34%
COST240802C008425002024-07-19 3:32PM EDT842.5011.3611.2012.10+0.66+6.17%181622.41%
COST240802C008450002024-07-19 3:44PM EDT845.009.7510.0510.75-1.25-11.36%3813221.96%
COST240802C008475002024-07-19 1:12PM EDT847.509.209.009.85+0.30+3.37%91622.13%
COST240802C008500002024-07-19 3:51PM EDT850.008.208.158.65-1.60-16.33%7624721.68%
COST240802C008525002024-07-19 1:10PM EDT852.508.307.207.75+1.20+16.90%92621.62%
COST240802C008550002024-07-19 3:38PM EDT855.006.326.506.950.00-228821.61%
COST240802C008575002024-07-19 3:38PM EDT857.505.635.706.25+0.13+2.36%191621.67%
COST240802C008600002024-07-19 3:42PM EDT860.005.055.105.50-0.02-0.39%6216921.52%
COST240802C008625002024-07-19 3:40PM EDT862.504.454.504.95-0.85-16.04%101521.65%
COST240802C008650002024-07-19 3:41PM EDT865.003.853.954.40-1.15-23.00%614021.67%
COST240802C008675002024-07-19 3:15PM EDT867.503.753.503.90+0.25+7.14%261421.69%
COST240802C008700002024-07-19 3:11PM EDT870.003.403.103.45-0.60-15.00%4417821.72%
COST240802C008750002024-07-19 3:53PM EDT875.002.482.432.74-0.28-10.14%7417621.95%
COST240802C008800002024-07-19 3:53PM EDT880.001.961.802.19-0.74-27.41%22820922.25%
COST240802C008850002024-07-19 3:59PM EDT885.001.651.531.77-0.46-21.80%4112322.63%
COST240802C008900002024-07-19 3:35PM EDT890.001.241.151.48-0.53-29.94%7713823.22%
COST240802C008950002024-07-19 12:42PM EDT895.001.531.011.23+0.33+27.50%226823.74%
COST240802C009000002024-07-19 3:34PM EDT900.000.900.851.01-0.45-33.33%11943924.18%
COST240802C009050002024-07-19 9:40AM EDT905.001.700.740.89+0.51+42.86%169824.96%
COST240802C009100002024-07-19 1:12PM EDT910.000.800.590.79-0.26-24.53%23425.76%
COST240802C009150002024-07-19 11:55AM EDT915.000.850.520.75-0.11-11.46%24826.84%
COST240802C009200002024-07-19 9:38AM EDT920.001.100.460.68+0.25+29.41%49527.67%
COST240802C009250002024-07-19 3:35PM EDT925.000.530.410.63-0.26-32.91%36228.57%
COST240802C009300002024-07-19 2:43PM EDT930.000.520.370.59-0.22-29.73%2411629.51%
COST240802C009350002024-07-19 10:07AM EDT935.000.710.340.55-0.16-18.39%4630.37%
COST240802C009400002024-07-18 11:51AM EDT940.000.700.310.520.00-123331.30%
COST240802C009450002024-07-19 11:33AM EDT945.000.560.280.49-0.51-47.66%2732.19%
COST240802C009500002024-07-18 3:35PM EDT950.000.580.260.460.00-146933.03%
COST240802C009550002024-07-11 11:59AM EDT955.001.280.230.440.00--333.96%
COST240802C009600002024-07-19 2:43PM EDT960.000.340.210.39-0.16-32.00%4831834.45%
COST240802C009700002024-07-16 11:12AM EDT970.000.550.170.350.00-2836.08%
COST240802C009800002024-07-18 10:09AM EDT980.000.560.140.320.00-114537.74%
COST240802C009900002024-07-11 1:31PM EDT990.000.950.110.300.00--339.48%
COST240802C010000002024-07-19 2:21PM EDT1,000.000.190.060.43-0.12-38.71%1314743.63%
COST240802C010200002024-07-18 3:35PM EDT1,020.000.230.100.250.00-13616944.43%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240802P006000002024-07-03 10:06AM EDT600.000.150.003.850.00--198.88%
COST240802P006300002024-07-11 3:30PM EDT630.000.010.003.850.00--286.55%
COST240802P006500002024-07-11 9:42AM EDT650.000.200.003.850.00--178.54%
COST240802P006700002024-07-11 9:33AM EDT670.000.200.003.900.00--370.87%
COST240802P006800002024-07-19 11:13AM EDT680.000.130.000.30-0.08-38.10%182849.32%
COST240802P006850002024-07-09 10:00AM EDT685.000.150.003.950.00--165.23%
COST240802P006900002024-07-19 11:23AM EDT690.000.770.001.67+0.51+196.15%81053.98%
COST240802P006950002024-07-12 9:36AM EDT695.000.410.012.890.00--657.73%
COST240802P007050002024-07-11 10:28AM EDT705.000.310.094.000.00--158.00%
COST240802P007100002024-07-19 3:04PM EDT710.000.230.104.20-0.06-20.69%12856.69%
COST240802P007150002024-07-19 9:37AM EDT715.000.260.110.30+0.26-1038.77%
COST240802P007200002024-07-18 1:03PM EDT720.000.450.130.330.00-2237.79%
COST240802P007250002024-07-18 12:59PM EDT725.000.490.190.350.00-3736.62%
COST240802P007300002024-07-19 11:13AM EDT730.000.240.220.35-0.15-38.46%138635.11%
COST240802P007350002024-07-18 1:03PM EDT735.000.600.250.410.00-1434.45%
COST240802P007400002024-07-19 3:40PM EDT740.000.360.290.45-0.11-23.40%11533.40%
COST240802P007450002024-07-19 3:12PM EDT745.000.390.340.49-0.48-55.17%13632.30%
COST240802P007500002024-07-19 1:14PM EDT750.000.520.350.55-0.12-18.75%15331.36%
COST240802P007550002024-07-18 11:34AM EDT755.000.860.410.610.00-13930.32%
COST240802P007600002024-07-19 3:40PM EDT760.000.610.480.68-0.19-23.75%12229.30%
COST240802P007650002024-07-18 11:34AM EDT765.001.140.550.770.00-33328.35%
COST240802P007700002024-07-18 2:39PM EDT770.001.180.650.880.00-12927.41%
COST240802P007750002024-07-19 11:25AM EDT775.000.830.780.97-1.17-58.50%11926.25%
COST240802P007800002024-07-19 3:12PM EDT780.001.100.951.16-0.13-10.57%134425.51%
COST240802P007850002024-07-19 3:58PM EDT785.001.311.231.43-1.69-56.33%164924.96%
COST240802P007900002024-07-19 3:51PM EDT790.001.671.441.74-0.23-12.11%55524.32%
COST240802P007950002024-07-19 3:56PM EDT795.002.031.832.14-0.58-22.22%1015223.74%
COST240802P008000002024-07-19 3:56PM EDT800.002.512.422.66-0.59-19.03%9516523.25%
COST240802P008050002024-07-19 3:57PM EDT805.003.153.053.35-1.35-30.00%3320722.90%
COST240802P008100002024-07-19 3:57PM EDT810.004.013.804.20+0.01+0.25%815322.55%
COST240802P008150002024-07-19 3:54PM EDT815.005.134.655.25-1.65-24.34%2617622.26%
COST240802P008200002024-07-19 2:55PM EDT820.006.206.056.45-0.45-6.77%3317321.86%
COST240802P008250002024-07-19 3:50PM EDT825.008.227.358.05+0.07+0.86%4020121.76%
COST240802P008300002024-07-19 3:22PM EDT830.009.359.059.85-0.43-4.40%3323321.55%
COST240802P008350002024-07-19 12:22PM EDT835.009.7611.0511.95-2.26-18.80%3520221.37%
COST240802P008375002024-07-19 3:50PM EDT837.5013.5012.1513.25+0.53+4.09%34021.50%
COST240802P008400002024-07-19 3:51PM EDT840.0014.0513.7514.40-2.33-14.22%5025421.29%
COST240802P008425002024-07-19 1:37PM EDT842.5016.4014.6515.75-2.46-13.04%33821.27%
COST240802P008450002024-07-19 12:37PM EDT845.0014.7215.0017.35-7.08-32.48%1119621.53%
COST240802P008475002024-07-19 3:35PM EDT847.5018.9016.4518.95+3.25+20.77%203121.69%
COST240802P008500002024-07-19 3:34PM EDT850.0020.5519.2020.75+0.01+0.05%2424722.07%
COST240802P008525002024-07-18 10:19AM EDT852.5014.3520.1022.850.00-152622.87%
COST240802P008550002024-07-19 3:35PM EDT855.0023.7021.8524.15+0.32+1.37%2011822.20%
COST240802P008600002024-07-19 3:33PM EDT860.0027.1225.1527.75-2.46-8.32%111222.25%
COST240802P008625002024-07-17 1:13PM EDT862.5023.5026.8029.700.00--222.41%
COST240802P008650002024-07-18 3:48PM EDT865.0030.4528.7532.600.00-1411024.38%
COST240802P008675002024-07-19 1:26PM EDT867.5033.0131.4034.10+33.01-7023.49%
COST240802P008700002024-07-18 3:48PM EDT870.0034.5533.2537.300.00-49626.08%
COST240802P008750002024-07-19 3:00PM EDT875.0038.7535.0040.70+4.62+13.54%38024.69%
COST240802P008800002024-07-18 10:43AM EDT880.0038.1542.4544.750.00-38024.24%
COST240802P008850002024-07-19 2:13PM EDT885.0047.6744.1552.95+12.37+35.04%22133.97%
COST240802P008900002024-07-12 9:35AM EDT890.0046.7048.7557.750.00-41235.58%
COST240802P008950002024-07-15 12:20PM EDT895.0043.9353.4062.400.00-4836.75%
COST240802P009000002024-07-15 1:01PM EDT900.0051.5758.4067.200.00-1338.19%
COST240802P009050002024-07-11 10:39AM EDT905.0050.0063.0572.000.00-1139.56%
COST240802P009100002024-07-11 9:39AM EDT910.0035.5467.6576.600.00-1140.33%
COST240802P009150002024-06-21 11:23AM EDT915.0055.9572.6081.550.00-1041.97%
COST240802P009200002024-07-18 11:31AM EDT920.0084.0077.6086.900.00-2144.70%
COST240802P009300002024-06-18 1:04PM EDT930.0059.4589.0593.200.00--034.45%
COST240802P009400002024-06-18 1:04PM EDT940.0068.4599.80103.500.00--038.80%
COST240802P009500002024-07-11 11:15AM EDT950.0098.00107.75116.750.00-3054.27%