U.S. markets open in 1 hour 10 minutes
F S&P 500
5,661.00 +23.00 (+0.41%) F Dow Jones
41,794.00 +134.00 (+0.32%) F Nasdaq
19,549.75 +116.75 (+0.60%) E-mini Russell 2000 Index Futur
2,225.50 +11.50 (+0.52%) Petróleo
70.33 +0.24 (+0.34%) Oro
2,606.50 -2.40 (-0.09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 595.37 | 0.00 | - | - | 1 | 265.00 | 0.12 | 0.00 | - | 1 | 36 |
| 560.00 | 0.00 | - | 1 | 1 | 275.00 | 0.05 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 547.38 | 0.00 | - | 13 | 14 | 285.00 | 0.05 | 0.00 | - | 9 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 8 | 67 |
| 537.70 | 0.00 | - | 12 | 6 | 300.00 | 0.05 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 20 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 536.22 | 0.00 | - | 8 | 1 | 325.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 1.88 | 0.00 | - | 4 | 5 |
| 568.38 | 0.00 | - | 1 | 1 | 340.00 | 0.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 2 | 15 |
| 497.50 | 0.00 | - | 1 | 1 | 385.00 | 0.16 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 1 | 9 |
| 475.00 | 0.00 | - | - | 1 | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.08 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 391.37 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.02 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 430.00 | 0.15 | 0.00 | - | 51 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.01 | 0.00 | - | 11 | 216 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.01 | 0.00 | - | 1 | 44 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.03 | 0.00 | - | 2 | 116 |
| 403.00 | 0.00 | - | 1 | 5 | 450.00 | 0.01 | 0.00 | - | 1 | 224 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.01 | 0.00 | - | 1 | 69 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.23 | 0.00 | - | 1 | 115 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.08 | 0.00 | - | 1 | 35 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.06 | 0.00 | - | 15 | 50 |
| 137.41 | 0.00 | - | - | 43 | 485.00 | 0.16 | 0.00 | - | 2 | 55 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.03 | 0.00 | - | 1 | 87 |
| 118.29 | 0.00 | - | - | 25 | 495.00 | 0.70 | 0.00 | - | 1 | 51 |
| 405.77 | 0.00 | - | 1 | 6 | 500.00 | 0.11 | 0.00 | - | 2 | 147 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.05 | 0.00 | - | 1 | 60 |
| 307.05 | 0.00 | - | 1 | 3 | 510.00 | 0.05 | 0.00 | - | 2 | 35 |
| 364.54 | 0.00 | - | 1 | 11 | 515.00 | 0.02 | 0.00 | - | 1 | 31 |
| 335.00 | 0.00 | - | 1 | 4 | 520.00 | 0.07 | 0.00 | - | 3 | 55 |
| 349.00 | 0.00 | - | 3 | 4 | 525.00 | 0.10 | 0.00 | - | 2 | 71 |
| 347.99 | 0.00 | - | 1 | 8 | 530.00 | 0.33 | 0.00 | - | 1 | 24 |
| 357.94 | 0.00 | - | 2 | 4 | 535.00 | 0.60 | 0.00 | - | 10 | 79 |
| 344.50 | 0.00 | - | 10 | 18 | 540.00 | 0.50 | 0.00 | - | 1 | 21 |
| 304.10 | 0.00 | - | 1 | 75 | 545.00 | 0.05 | 0.00 | - | 2 | 43 |
| 358.51 | 0.00 | - | 1 | 14 | 550.00 | 0.03 | 0.00 | - | 5 | 255 |
| 328.00 | 0.00 | - | 1 | 8 | 555.00 | 0.03 | 0.00 | - | 1 | 29 |
| 324.00 | 0.00 | - | 1 | 19 | 560.00 | 0.15 | 0.00 | - | 1 | 133 |
| 318.53 | 0.00 | - | 1 | 30 | 565.00 | 0.19 | 0.00 | - | 2 | 46 |
| 314.72 | 0.00 | - | 1 | 7 | 570.00 | 1.89 | 0.00 | - | 1 | 46 |
| 274.81 | 0.00 | - | 1 | 12 | 575.00 | 0.04 | 0.00 | - | 59 | 99 |
| 327.04 | 0.00 | - | 1 | 13 | 580.00 | 0.20 | 0.00 | - | 8 | 45 |
| 324.03 | 0.00 | - | 1 | 38 | 585.00 | 0.92 | 0.00 | - | 1 | 82 |
| 304.67 | 0.00 | - | 1 | 26 | 590.00 | 0.21 | 0.00 | - | 1 | 44 |
| 280.00 | 0.00 | - | 1 | 157 | 595.00 | 0.52 | 0.00 | - | 4 | 72 |
| 308.77 | 0.00 | - | 3 | 92 | 600.00 | 0.02 | 0.00 | - | 2 | 154 |
| 273.53 | 0.00 | - | 1 | 48 | 605.00 | 0.01 | 0.00 | - | 14 | 147 |
| 309.50 | 0.00 | - | 1 | 43 | 610.00 | 0.16 | 0.00 | - | 1 | 120 |
| 266.51 | 0.00 | - | 3 | 35 | 615.00 | 0.02 | 0.00 | - | 1 | 149 |
| 257.25 | 0.00 | - | 1 | 32 | 620.00 | 0.01 | 0.00 | - | 6 | 85 |
| 260.65 | 0.00 | - | 1 | 58 | 625.00 | 0.84 | 0.00 | - | 2 | 59 |
| 264.80 | 0.00 | - | 1 | 92 | 630.00 | 0.09 | 0.00 | - | 1 | 47 |
| 274.02 | 0.00 | - | 1 | 40 | 635.00 | 0.01 | 0.00 | - | 1 | 111 |
| 271.42 | 0.00 | - | 1 | 56 | 640.00 | 0.05 | 0.00 | - | 10 | 252 |
| 241.00 | 0.00 | - | 7 | 33 | 645.00 | 0.08 | 0.00 | - | 26 | 159 |
| 244.18 | 0.00 | - | 1 | 79 | 650.00 | 0.18 | 0.00 | - | 1 | 213 |
| 151.40 | 0.00 | - | 1 | 0 | 655.00 | 0.20 | 0.00 | - | 1 | 123 |
| 215.05 | 0.00 | - | 1 | 45 | 660.00 | 0.10 | 0.00 | - | 3 | 196 |
| 254.00 | 0.00 | - | 2 | 52 | 665.00 | 0.04 | 0.00 | - | 25 | 167 |
| 221.48 | 0.00 | - | 3 | 63 | 670.00 | 0.73 | 0.00 | - | 1 | 162 |
| 232.24 | 0.00 | - | 2 | 185 | 675.00 | 0.01 | 0.00 | - | 5 | 256 |
| 208.70 | 0.00 | - | 5 | 38 | 680.00 | 0.01 | 0.00 | - | 30 | 206 |
| 211.89 | 0.00 | - | 3 | 211 | 685.00 | 0.05 | 0.00 | - | 1 | 212 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 0.06 | 0.00 | - | 2 | 38 |
| 222.96 | 0.00 | - | 1 | 190 | 695.00 | 0.01 | 0.00 | - | 2 | 467 |
| 219.10 | 0.00 | - | 1 | 261 | 700.00 | 0.02 | 0.00 | - | 15 | 1,132 |
| 214.30 | 0.00 | - | 2 | 105 | 705.00 | 0.03 | 0.00 | - | 1 | 205 |
| 203.30 | 0.00 | - | 5 | 11 | 710.00 | 1.02 | 0.00 | - | 16 | 57 |
| 202.40 | 0.00 | - | 1 | 92 | 715.00 | 0.03 | 0.00 | - | 10 | 191 |
| 158.59 | 0.00 | - | 5 | 113 | 720.00 | 0.01 | 0.00 | - | 5 | 980 |
| 185.96 | 0.00 | - | 1 | 163 | 725.00 | 0.20 | 0.00 | - | 2 | 267 |
| 99.80 | 0.00 | - | 1 | 6 | 730.00 | 0.25 | 0.00 | - | 13 | 402 |
| 174.43 | 0.00 | - | 2 | 230 | 735.00 | 0.03 | 0.00 | - | 8 | 1,287 |
| 169.46 | 0.00 | - | 4 | 134 | 740.00 | 0.05 | 0.00 | - | 1 | 303 |
| 177.00 | 0.00 | - | 401 | 347 | 745.00 | 0.06 | 0.00 | - | 7 | 378 |
| 170.00 | 0.00 | - | 1 | 144 | 750.00 | 0.06 | 0.00 | - | 6 | 1,270 |
| 127.00 | 0.00 | - | 5 | 377 | 755.00 | 0.06 | 0.00 | - | 1 | 385 |
| 155.00 | 0.00 | - | 5 | 133 | 760.00 | 0.03 | 0.00 | - | 4 | 865 |
| 124.81 | 0.00 | - | 7 | 743 | 765.00 | 0.04 | 0.00 | - | 2 | 316 |
| 147.52 | 0.00 | - | 1 | 9 | 770.00 | 0.08 | 0.00 | - | 9 | 235 |
| 145.00 | 0.00 | - | 3 | 335 | 775.00 | 0.08 | 0.00 | - | 20 | 687 |
| 133.43 | 0.00 | - | 1 | 366 | 780.00 | 0.05 | 0.00 | - | 18 | 639 |
| 122.55 | 0.00 | - | 41 | 386 | 785.00 | 0.08 | 0.00 | - | 4 | 239 |
| 129.89 | 0.00 | - | 1 | 209 | 790.00 | 0.05 | 0.00 | - | 2 | 214 |
| 115.31 | 0.00 | - | 1 | 187 | 795.00 | 0.10 | 0.00 | - | 10 | 268 |
| 108.00 | 0.00 | - | 9 | 766 | 800.00 | 0.04 | 0.00 | - | 191 | 1,938 |
| 116.31 | 0.00 | - | 1 | 576 | 805.00 | 0.05 | 0.00 | - | 9 | 346 |
| 98.50 | 0.00 | - | 1 | 101 | 810.00 | 0.08 | 0.00 | - | 7 | 439 |
| 100.67 | 0.00 | - | 1 | 207 | 815.00 | 0.12 | 0.00 | - | 50 | 471 |
| 90.10 | 0.00 | - | 3 | 214 | 820.00 | 0.12 | 0.00 | - | 32 | 520 |
| 84.06 | 0.00 | - | 11 | 549 | 825.00 | 0.13 | 0.00 | - | 66 | 390 |
| 83.09 | 0.00 | - | 5 | 282 | 830.00 | 0.12 | 0.00 | - | 48 | 676 |
| 74.30 | 0.00 | - | 5 | 439 | 835.00 | 0.14 | 0.00 | - | 47 | 496 |
| 68.34 | 0.00 | - | 7 | 255 | 840.00 | 0.19 | 0.00 | - | 266 | 763 |
| 63.00 | 0.00 | - | 23 | 226 | 845.00 | 0.25 | 0.00 | - | 24 | 771 |
| 44.35 | 0.00 | - | - | 0 | 847.50 | 0.26 | 0.00 | - | 27 | 110 |
| 60.07 | 0.00 | - | 3 | 336 | 850.00 | 0.25 | 0.00 | - | 220 | 2,799 |
| 34.42 | 0.00 | - | 1 | 8 | 852.50 | 0.38 | 0.00 | - | 22 | 59 |
| 55.12 | 0.00 | - | 13 | 515 | 855.00 | 0.35 | 0.00 | - | 144 | 1,007 |
| 33.90 | 0.00 | - | 1 | 11 | 857.50 | 0.40 | 0.00 | - | 8 | 98 |
| 49.92 | 0.00 | - | 62 | 910 | 860.00 | 0.55 | 0.00 | - | 235 | 1,019 |
| 47.59 | 0.00 | - | 3 | 35 | 862.50 | 0.55 | 0.00 | - | 10 | 87 |
| 42.35 | 0.00 | - | 3 | 473 | 865.00 | 0.58 | 0.00 | - | 570 | 894 |
| 52.80 | 0.00 | - | 4 | 10 | 867.50 | 0.70 | 0.00 | - | 2,861 | 2,850 |
| 38.16 | 0.00 | - | 19 | 505 | 870.00 | 0.84 | 0.00 | - | 1,651 | 2,528 |
| 37.00 | 0.00 | - | 2 | 42 | 872.50 | 0.94 | 0.00 | - | 2,509 | 2,527 |
| 33.28 | 0.00 | - | 18 | 790 | 875.00 | 1.25 | 0.00 | - | 1,171 | 2,803 |
| 43.75 | 0.00 | - | - | 19 | 877.50 | 1.32 | 0.00 | - | 26 | 84 |
| 31.60 | 0.00 | - | 24 | 466 | 880.00 | 1.60 | 0.00 | - | 523 | 772 |
| 29.61 | 0.00 | - | 4 | 40 | 882.50 | 1.71 | 0.00 | - | 103 | 78 |
| 25.90 | 0.00 | - | 9 | 425 | 885.00 | 2.24 | 0.00 | - | 369 | 1,084 |
| 35.30 | 0.00 | - | - | 42 | 887.50 | 2.40 | 0.00 | - | 162 | 65 |
| 22.47 | 0.00 | - | 36 | 726 | 890.00 | 3.12 | 0.00 | - | 447 | 682 |
| 20.25 | 0.00 | - | 12 | 56 | 892.50 | 3.51 | 0.00 | - | 84 | 125 |
| 17.91 | 0.00 | - | 37 | 383 | 895.00 | 4.40 | 0.00 | - | 3,903 | 3,430 |
| 16.30 | 0.00 | - | 16 | 63 | 897.50 | 5.10 | 0.00 | - | 230 | 150 |
| 15.83 | 0.00 | - | 221 | 2,000 | 900.00 | 5.71 | 0.00 | - | 885 | 1,238 |
| 11.30 | 0.00 | - | 228 | 486 | 905.00 | 7.50 | 0.00 | - | 343 | 325 |
| 8.70 | 0.00 | - | 596 | 750 | 910.00 | 9.92 | 0.00 | - | 455 | 220 |
| 6.30 | 0.00 | - | 819 | 1,169 | 915.00 | 12.50 | 0.00 | - | 247 | 221 |
| 4.30 | 0.00 | - | 1,683 | 1,797 | 920.00 | 15.00 | 0.00 | - | 197 | 272 |
| 3.10 | 0.00 | - | 905 | 1,669 | 925.00 | 20.24 | 0.00 | - | 35 | 100 |
| 2.20 | 0.00 | - | 708 | 1,189 | 930.00 | 24.23 | 0.00 | - | 8 | 36 |
| 1.39 | 0.00 | - | 743 | 682 | 935.00 | 27.13 | 0.00 | - | 1 | 39 |
| 0.95 | 0.00 | - | 820 | 764 | 940.00 | 31.52 | 0.00 | - | 2 | 39 |
| 0.68 | 0.00 | - | 200 | 921 | 945.00 | 38.57 | 0.00 | - | 2 | 2 |
| 0.50 | 0.00 | - | 918 | 1,853 | 950.00 | 39.70 | 0.00 | - | 3 | 3 |
| 0.32 | 0.00 | - | 526 | 1,002 | 955.00 | 143.00 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 191 | 847 | 960.00 | 79.78 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 134 | 792 | 965.00 | 76.69 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 23 | 246 | 970.00 | 93.50 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 29 | 213 | 975.00 | 95.15 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 61 | 238 | 980.00 | 104.10 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 29 | 231 | 985.00 | 133.95 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 11 | 130 | 990.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 54 | 995.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 235 | 1,560 | 1,000.00 | 113.60 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 20 | 245 | 1,005.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 121 | 1,010.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 18 | 1,015.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 27 | 304 | 1,020.00 | 134.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 91 | 1,025.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 42 | 1,030.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 260 | 1,040.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 106 | 1,050.00 | 218.14 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 110 | 1,060.00 | 180.82 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 15 | 257 | 1,080.00 | 199.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 457 | 1,100.00 | 221.10 | 0.00 | - | 72 | 0 |
| 0.05 | 0.00 | - | 26 | 265 | 1,120.00 | 239.22 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 189 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 66 | 274 | 1,160.00 | 297.98 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.