Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025C00610000 | 2024-09-13 1:34PM EDT | 610.00 | 315.11 | 276.10 | 284.25 | 0.00 | - | - | 0 | 99.39% |
| COST241025C00670000 | 2024-09-11 9:38AM EDT | 670.00 | 225.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST241025C00700000 | 2024-09-19 10:27AM EDT | 700.00 | 203.00 | 186.30 | 194.50 | 0.00 | - | - | 1 | 69.28% |
| COST241025C00710000 | 2024-09-24 2:46PM EDT | 710.00 | 193.30 | 176.30 | 184.55 | 0.00 | - | - | 2 | 66.00% |
| COST241025C00720000 | 2024-10-10 9:41AM EDT | 720.00 | 185.43 | 166.35 | 174.00 | 0.00 | - | 5 | 5 | 60.38% |
| COST241025C00725000 | 2024-09-30 12:44PM EDT | 725.00 | 167.55 | 161.35 | 169.60 | 0.00 | - | - | 1 | 61.22% |
| COST241025C00755000 | 2024-09-20 3:55PM EDT | 755.00 | 154.95 | 131.45 | 139.00 | 0.00 | - | 1 | 1 | 67.67% |
| COST241025C00765000 | 2024-09-30 10:31AM EDT | 765.00 | 132.25 | 121.50 | 128.95 | 0.00 | - | - | 1 | 63.37% |
| COST241025C00785000 | 2024-09-27 10:15AM EDT | 785.00 | 104.50 | 101.65 | 109.45 | 0.00 | - | 19 | 22 | 56.74% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 795.00 | 94.69 | 91.75 | 99.55 | 0.00 | - | - | 1 | 52.85% |
| COST241025C00800000 | 2024-10-09 1:25PM EDT | 800.00 | 109.00 | 86.80 | 94.60 | 0.00 | - | 1 | 5 | 50.89% |
| COST241025C00805000 | 2024-10-01 2:10PM EDT | 805.00 | 80.91 | 81.85 | 89.65 | 0.00 | - | 3 | 2 | 48.91% |
| COST241025C00810000 | 2024-09-27 2:34PM EDT | 810.00 | 78.49 | 77.00 | 84.60 | 0.00 | - | 1 | 1 | 46.64% |
| COST241025C00820000 | 2024-10-11 3:55PM EDT | 820.00 | 70.98 | 67.15 | 75.00 | -3.19 | -4.30% | 1 | 3 | 43.39% |
| COST241025C00825000 | 2024-10-09 1:48PM EDT | 825.00 | 84.37 | 62.30 | 70.00 | 0.00 | - | 2 | 2 | 41.21% |
| COST241025C00830000 | 2024-10-08 3:50PM EDT | 830.00 | 63.37 | 59.25 | 65.35 | 0.00 | - | 1 | 5 | 39.83% |
| COST241025C00835000 | 2024-10-01 3:31PM EDT | 835.00 | 52.18 | 52.70 | 60.50 | 0.00 | - | 1 | 1 | 37.92% |
| COST241025C00840000 | 2024-10-04 10:33AM EDT | 840.00 | 45.40 | 48.00 | 55.85 | 0.00 | - | 3 | 4 | 36.41% |
| COST241025C00845000 | 2024-10-11 2:45PM EDT | 845.00 | 48.00 | 45.00 | 48.00 | -12.58 | -20.77% | 1 | 4 | 27.66% |
| COST241025C00850000 | 2024-10-11 3:44PM EDT | 850.00 | 43.33 | 40.70 | 46.25 | -4.57 | -9.54% | 3 | 31 | 32.51% |
| COST241025C00855000 | 2024-10-10 10:25AM EDT | 855.00 | 48.45 | 36.35 | 39.75 | 0.00 | - | 1 | 5 | 27.10% |
| COST241025C00860000 | 2024-10-11 2:45PM EDT | 860.00 | 34.68 | 31.80 | 35.65 | -4.22 | -10.85% | 5 | 42 | 26.46% |
| COST241025C00865000 | 2024-10-11 3:44PM EDT | 865.00 | 30.13 | 25.60 | 31.70 | -4.47 | -12.92% | 2 | 55 | 25.84% |
| COST241025C00870000 | 2024-10-11 1:29PM EDT | 870.00 | 27.00 | 24.20 | 26.65 | -5.95 | -18.06% | 4 | 33 | 23.08% |
| COST241025C00875000 | 2024-10-11 11:16AM EDT | 875.00 | 23.40 | 21.80 | 23.40 | -5.89 | -20.11% | 3 | 86 | 23.15% |
| COST241025C00880000 | 2024-10-11 12:14PM EDT | 880.00 | 19.15 | 18.65 | 19.80 | -4.58 | -19.30% | 8 | 93 | 22.30% |
| COST241025C00885000 | 2024-10-11 3:47PM EDT | 885.00 | 15.50 | 15.40 | 16.40 | -4.50 | -22.50% | 56 | 82 | 21.40% |
| COST241025C00890000 | 2024-10-11 3:59PM EDT | 890.00 | 13.40 | 12.65 | 13.90 | -3.60 | -21.18% | 121 | 186 | 21.47% |
| COST241025C00895000 | 2024-10-11 3:58PM EDT | 895.00 | 10.86 | 10.35 | 11.30 | -3.80 | -25.92% | 106 | 108 | 20.97% |
| COST241025C00900000 | 2024-10-11 3:52PM EDT | 900.00 | 9.10 | 8.30 | 9.00 | -2.50 | -21.55% | 201 | 346 | 20.48% |
| COST241025C00905000 | 2024-10-11 3:39PM EDT | 905.00 | 7.04 | 6.55 | 7.25 | -2.71 | -27.79% | 43 | 134 | 20.42% |
| COST241025C00910000 | 2024-10-11 3:58PM EDT | 910.00 | 5.30 | 5.20 | 5.75 | -2.40 | -31.17% | 273 | 408 | 20.33% |
| COST241025C00915000 | 2024-10-11 3:55PM EDT | 915.00 | 4.15 | 3.95 | 4.50 | -2.40 | -36.64% | 33 | 128 | 20.26% |
| COST241025C00920000 | 2024-10-11 3:38PM EDT | 920.00 | 3.15 | 3.00 | 3.20 | -1.85 | -37.00% | 46 | 188 | 19.59% |
| COST241025C00925000 | 2024-10-11 3:20PM EDT | 925.00 | 2.69 | 2.29 | 2.77 | -1.31 | -32.75% | 73 | 79 | 20.46% |
| COST241025C00930000 | 2024-10-11 3:44PM EDT | 930.00 | 1.86 | 1.75 | 2.12 | -1.32 | -41.51% | 159 | 278 | 20.50% |
| COST241025C00935000 | 2024-10-11 3:55PM EDT | 935.00 | 1.43 | 1.34 | 1.50 | -0.99 | -40.91% | 17 | 61 | 20.17% |
| COST241025C00940000 | 2024-10-11 3:54PM EDT | 940.00 | 1.12 | 1.04 | 1.17 | -0.82 | -42.27% | 59 | 174 | 20.44% |
| COST241025C00945000 | 2024-10-11 10:09AM EDT | 945.00 | 0.94 | 0.81 | 0.92 | -1.06 | -53.00% | 5 | 26 | 20.76% |
| COST241025C00950000 | 2024-10-11 3:58PM EDT | 950.00 | 0.70 | 0.64 | 0.72 | -0.55 | -44.00% | 65 | 191 | 21.06% |
| COST241025C00955000 | 2024-10-11 3:28PM EDT | 955.00 | 0.65 | 0.55 | 0.65 | -0.45 | -40.91% | 7 | 33 | 21.94% |
| COST241025C00960000 | 2024-10-11 12:54PM EDT | 960.00 | 0.54 | 0.30 | 0.60 | -0.24 | -30.77% | 6 | 155 | 22.88% |
| COST241025C00965000 | 2024-10-11 3:32PM EDT | 965.00 | 0.40 | 0.23 | 0.52 | -0.33 | -45.21% | 6 | 34 | 23.51% |
| COST241025C00970000 | 2024-10-11 3:58PM EDT | 970.00 | 0.35 | 0.25 | 0.39 | -0.20 | -36.36% | 2 | 204 | 23.56% |
| COST241025C00975000 | 2024-10-10 9:33AM EDT | 975.00 | 0.75 | 0.15 | 0.41 | 0.00 | - | 1 | 61 | 24.92% |
| COST241025C00980000 | 2024-10-11 3:34PM EDT | 980.00 | 0.25 | 0.21 | 0.25 | -0.10 | -28.57% | 66 | 367 | 24.17% |
| COST241025C00990000 | 2024-10-11 2:57PM EDT | 990.00 | 0.19 | 0.07 | 0.32 | -0.26 | -57.78% | 6 | 44 | 27.27% |
| COST241025C01000000 | 2024-10-11 2:19PM EDT | 1,000.00 | 0.15 | 0.07 | 0.20 | -0.10 | -40.00% | 77 | 280 | 27.54% |
| COST241025C01020000 | 2024-10-10 1:29PM EDT | 1,020.00 | 0.21 | 0.03 | 0.35 | 0.00 | - | 2 | 42 | 33.99% |
| COST241025C01040000 | 2024-10-03 9:30AM EDT | 1,040.00 | 0.41 | 0.02 | 1.75 | 0.00 | - | 2 | 77 | 49.62% |
| COST241025C01060000 | 2024-09-30 9:30AM EDT | 1,060.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 37.70% |
| COST241025C01080000 | 2024-09-24 11:45AM EDT | 1,080.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 59.78% |
| COST241025C01100000 | 2024-10-11 11:35AM EDT | 1,100.00 | 0.05 | 0.00 | 0.90 | +0.04 | +400.00% | 4 | 39 | 51.03% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025P00450000 | 2024-10-03 10:03AM EDT | 450.00 | 0.26 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 181.84% |
| COST241025P00600000 | 2024-10-10 1:09PM EDT | 600.00 | 0.11 | 0.00 | 3.75 | 0.00 | - | 4 | 6 | 111.91% |
| COST241025P00650000 | 2024-09-24 11:39AM EDT | 650.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | - | 1 | 92.33% |
| COST241025P00660000 | 2024-10-07 1:09PM EDT | 660.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 71.63% |
| COST241025P00670000 | 2024-09-17 12:44PM EDT | 670.00 | 0.75 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 84.73% |
| COST241025P00675000 | 2024-09-20 3:15PM EDT | 675.00 | 0.59 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 82.86% |
| COST241025P00680000 | 2024-09-16 12:19PM EDT | 680.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | - | 1 | 80.98% |
| COST241025P00685000 | 2024-09-20 1:26PM EDT | 685.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 79.13% |
| COST241025P00690000 | 2024-10-03 10:05AM EDT | 690.00 | 0.43 | 0.00 | 3.80 | 0.00 | - | 2 | 40 | 77.27% |
| COST241025P00695000 | 2024-10-01 11:53AM EDT | 695.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 15 | 49 | 55.27% |
| COST241025P00700000 | 2024-10-10 9:42AM EDT | 700.00 | 0.18 | 0.05 | 1.78 | 0.00 | - | 8 | 23 | 64.72% |
| COST241025P00705000 | 2024-10-04 1:57PM EDT | 705.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 4 | 22 | 52.10% |
| COST241025P00710000 | 2024-10-07 10:50AM EDT | 710.00 | 0.19 | 0.00 | 3.40 | 0.00 | - | 12 | 8 | 68.48% |
| COST241025P00715000 | 2024-10-07 10:49AM EDT | 715.00 | 0.17 | 0.01 | 3.85 | 0.00 | - | 6 | 9 | 68.36% |
| COST241025P00720000 | 2024-10-07 10:04AM EDT | 720.00 | 0.17 | 0.01 | 3.60 | 0.00 | - | 8 | 25 | 65.67% |
| COST241025P00725000 | 2024-10-07 10:23AM EDT | 725.00 | 0.17 | 0.01 | 3.85 | 0.00 | - | 12 | 40 | 64.75% |
| COST241025P00730000 | 2024-10-07 10:23AM EDT | 730.00 | 0.06 | 0.01 | 2.59 | 0.00 | - | 18 | 20 | 58.37% |
| COST241025P00735000 | 2024-10-08 11:37AM EDT | 735.00 | 0.29 | 0.02 | 3.85 | 0.00 | - | 12 | 69 | 61.19% |
| COST241025P00740000 | 2024-10-11 11:13AM EDT | 740.00 | 0.03 | 0.02 | 1.68 | -0.21 | -87.50% | 2 | 41 | 51.03% |
| COST241025P00745000 | 2024-10-09 11:18AM EDT | 745.00 | 0.19 | 0.03 | 1.70 | 0.00 | - | 9 | 10 | 56.13% |
| COST241025P00750000 | 2024-10-11 3:49PM EDT | 750.00 | 0.07 | 0.03 | 0.55 | -0.30 | -81.08% | 16 | 50 | 44.58% |
| COST241025P00755000 | 2024-10-11 11:13AM EDT | 755.00 | 0.13 | 0.05 | 0.50 | +0.08 | +160.00% | 2 | 27 | 42.46% |
| COST241025P00760000 | 2024-10-11 10:43AM EDT | 760.00 | 0.14 | 0.04 | 0.27 | -0.02 | -12.50% | 5 | 34 | 37.45% |
| COST241025P00765000 | 2024-10-09 10:50AM EDT | 765.00 | 0.40 | 0.05 | 0.53 | 0.00 | - | 8 | 66 | 39.87% |
| COST241025P00770000 | 2024-10-07 3:30PM EDT | 770.00 | 0.62 | 0.15 | 0.70 | 0.00 | - | 1 | 60 | 40.16% |
| COST241025P00775000 | 2024-10-11 11:13AM EDT | 775.00 | 0.21 | 0.07 | 0.31 | -0.34 | -61.82% | 58 | 22 | 34.03% |
| COST241025P00780000 | 2024-10-11 3:49PM EDT | 780.00 | 0.27 | 0.07 | 0.33 | -0.02 | -6.90% | 3 | 50 | 32.94% |
| COST241025P00785000 | 2024-10-09 3:55PM EDT | 785.00 | 0.24 | 0.10 | 0.34 | -0.03 | -11.11% | 2 | 7 | 31.69% |
| COST241025P00790000 | 2024-10-11 2:57PM EDT | 790.00 | 0.28 | 0.14 | 0.35 | -0.04 | -12.50% | 9 | 53 | 30.42% |
| COST241025P00795000 | 2024-10-10 3:52PM EDT | 795.00 | 0.43 | 0.22 | 0.44 | 0.00 | - | 2 | 65 | 30.08% |
| COST241025P00800000 | 2024-10-11 1:42PM EDT | 800.00 | 0.42 | 0.28 | 0.49 | -0.03 | -6.67% | 4 | 172 | 29.15% |
| COST241025P00805000 | 2024-10-11 3:32PM EDT | 805.00 | 0.45 | 0.35 | 0.56 | -0.11 | -19.64% | 6 | 87 | 28.35% |
| COST241025P00810000 | 2024-10-11 3:19PM EDT | 810.00 | 0.53 | 0.38 | 0.67 | -0.07 | -11.67% | 6 | 83 | 27.75% |
| COST241025P00815000 | 2024-10-11 3:19PM EDT | 815.00 | 0.62 | 0.45 | 0.65 | -0.15 | -19.48% | 4 | 139 | 26.07% |
| COST241025P00820000 | 2024-10-11 3:54PM EDT | 820.00 | 0.70 | 0.60 | 0.89 | -0.19 | -21.35% | 21 | 157 | 26.12% |
| COST241025P00825000 | 2024-10-11 3:46PM EDT | 825.00 | 0.87 | 0.79 | 0.93 | -0.16 | -15.53% | 16 | 78 | 24.76% |
| COST241025P00830000 | 2024-10-11 3:38PM EDT | 830.00 | 1.00 | 0.96 | 1.10 | -0.23 | -18.70% | 27 | 187 | 24.01% |
| COST241025P00835000 | 2024-10-11 3:37PM EDT | 835.00 | 1.26 | 1.20 | 1.34 | -0.16 | -11.27% | 51 | 238 | 23.42% |
| COST241025P00840000 | 2024-10-11 2:25PM EDT | 840.00 | 1.59 | 1.47 | 1.65 | -0.15 | -8.62% | 74 | 262 | 22.88% |
| COST241025P00845000 | 2024-10-11 3:46PM EDT | 845.00 | 1.91 | 1.82 | 2.03 | -0.12 | -5.91% | 14 | 240 | 22.34% |
| COST241025P00850000 | 2024-10-11 3:54PM EDT | 850.00 | 2.33 | 2.27 | 2.48 | -0.24 | -9.34% | 63 | 436 | 21.75% |
| COST241025P00855000 | 2024-10-11 3:55PM EDT | 855.00 | 2.97 | 2.83 | 3.10 | -0.18 | -5.71% | 57 | 83 | 21.34% |
| COST241025P00860000 | 2024-10-11 3:58PM EDT | 860.00 | 3.70 | 3.55 | 3.85 | -0.05 | -1.33% | 95 | 195 | 20.90% |
| COST241025P00865000 | 2024-10-11 3:55PM EDT | 865.00 | 4.61 | 4.40 | 4.75 | +0.06 | +1.32% | 40 | 114 | 20.44% |
| COST241025P00870000 | 2024-10-11 3:02PM EDT | 870.00 | 5.59 | 5.25 | 5.90 | -0.21 | -3.62% | 52 | 113 | 20.10% |
| COST241025P00875000 | 2024-10-11 3:44PM EDT | 875.00 | 6.99 | 6.80 | 7.45 | +0.46 | +7.04% | 32 | 211 | 20.04% |
| COST241025P00880000 | 2024-10-11 3:53PM EDT | 880.00 | 8.35 | 8.40 | 9.00 | +0.30 | +3.73% | 28 | 104 | 19.55% |
| COST241025P00885000 | 2024-10-11 3:37PM EDT | 885.00 | 10.57 | 9.95 | 11.00 | +0.65 | +6.55% | 17 | 64 | 19.34% |
| COST241025P00890000 | 2024-10-11 2:35PM EDT | 890.00 | 12.70 | 12.10 | 13.30 | +1.37 | +12.09% | 43 | 91 | 19.13% |
| COST241025P00895000 | 2024-10-11 3:44PM EDT | 895.00 | 15.31 | 14.60 | 15.80 | +1.41 | +10.14% | 11 | 113 | 18.75% |
| COST241025P00900000 | 2024-10-11 3:31PM EDT | 900.00 | 17.67 | 17.45 | 18.75 | +0.73 | +4.31% | 12 | 209 | 18.57% |
| COST241025P00905000 | 2024-10-11 11:17AM EDT | 905.00 | 20.95 | 21.10 | 22.30 | +2.80 | +15.43% | 2 | 85 | 18.89% |
| COST241025P00910000 | 2024-10-10 10:59AM EDT | 910.00 | 25.30 | 23.15 | 26.95 | +3.30 | +15.00% | 5 | 247 | 20.74% |
| COST241025P00915000 | 2024-10-11 2:25PM EDT | 915.00 | 28.42 | 27.05 | 31.00 | +3.07 | +12.11% | 2 | 562 | 21.29% |
| COST241025P00920000 | 2024-10-10 3:58PM EDT | 920.00 | 29.50 | 31.25 | 35.10 | 0.00 | - | 1 | 110 | 21.61% |
| COST241025P00925000 | 2024-10-10 11:45AM EDT | 925.00 | 32.30 | 33.45 | 42.00 | 0.00 | - | 1 | 2 | 27.52% |
| COST241025P00930000 | 2024-09-17 1:29PM EDT | 930.00 | 46.95 | 37.95 | 45.95 | 0.00 | - | 4 | 3 | 27.42% |
| COST241025P00935000 | 2024-10-09 10:43AM EDT | 935.00 | 37.50 | 42.00 | 50.70 | 0.00 | - | 2 | 6 | 28.81% |
| COST241025P00940000 | 2024-10-04 2:38PM EDT | 940.00 | 59.72 | 46.70 | 55.55 | 0.00 | - | 2 | 3 | 30.34% |
| COST241025P00950000 | 2024-10-07 1:13PM EDT | 950.00 | 71.18 | 56.70 | 65.90 | 0.00 | - | 3 | 3 | 34.80% |
| COST241025P00960000 | 2024-09-30 3:40PM EDT | 960.00 | 73.80 | 66.70 | 75.25 | 0.00 | - | 1 | 0 | 36.62% |
| COST241025P00970000 | 2024-09-24 10:03AM EDT | 970.00 | 71.00 | 76.55 | 85.55 | 0.00 | - | - | 0 | 40.75% |
| COST241025P00990000 | 2024-09-27 9:31AM EDT | 990.00 | 107.00 | 96.65 | 105.90 | 0.00 | - | 1 | 0 | 48.13% |
| COST241025P01020000 | 2024-10-04 2:39PM EDT | 1,020.00 | 139.23 | 126.70 | 135.20 | 0.00 | - | 2 | 0 | 54.87% |
| COST241025P01040000 | 2024-10-04 2:38PM EDT | 1,040.00 | 159.22 | 146.70 | 155.20 | 0.00 | - | 2 | 0 | 60.41% |
© 2024 Yahoo. Todos los derechos reservados.