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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241101C00590000 | 2024-09-18 3:12PM EDT | 590.00 | 308.27 | 296.45 | 304.25 | 0.00 | - | - | 0 | 88.23% |
| COST241101C00600000 | 2024-10-07 10:41AM EDT | 600.00 | 285.90 | 286.45 | 294.30 | 0.00 | - | 2 | 3 | 85.33% |
| COST241101C00680000 | 2024-09-20 10:31AM EDT | 680.00 | 227.96 | 206.70 | 214.45 | 0.00 | - | 1 | 1 | 62.84% |
| COST241101C00690000 | 2024-10-04 10:13AM EDT | 690.00 | 190.46 | 196.00 | 204.50 | 0.00 | - | 1 | 7 | 57.50% |
| COST241101C00720000 | 2024-09-20 11:34AM EDT | 720.00 | 183.03 | 166.85 | 174.60 | 0.00 | - | 1 | 1 | 52.30% |
| COST241101C00755000 | 2024-10-10 12:42PM EDT | 755.00 | 140.65 | 132.05 | 139.15 | 0.00 | - | 1 | 1 | 55.00% |
| COST241101C00775000 | 2024-10-03 11:04AM EDT | 775.00 | 105.73 | 112.25 | 119.40 | 0.00 | - | 1 | 6 | 48.99% |
| COST241101C00800000 | 2024-10-10 11:03AM EDT | 800.00 | 98.86 | 87.70 | 95.20 | 0.00 | - | 3 | 43 | 42.39% |
| COST241101C00805000 | 2024-10-11 12:39PM EDT | 805.00 | 88.00 | 82.85 | 90.20 | +5.76 | +7.00% | 1 | 3 | 40.65% |
| COST241101C00810000 | 2024-09-26 3:44PM EDT | 810.00 | 101.27 | 78.00 | 85.30 | 0.00 | - | - | 3 | 39.12% |
| COST241101C00815000 | 2024-10-10 10:50AM EDT | 815.00 | 85.62 | 73.20 | 80.55 | 0.00 | - | 3 | 7 | 37.87% |
| COST241101C00820000 | 2024-10-09 10:47AM EDT | 820.00 | 84.45 | 68.40 | 75.75 | 0.00 | - | 4 | 8 | 36.48% |
| COST241101C00830000 | 2024-09-27 9:55AM EDT | 830.00 | 60.84 | 59.00 | 66.65 | 0.00 | - | 1 | 6 | 34.50% |
| COST241101C00835000 | 2024-10-03 11:05AM EDT | 835.00 | 51.19 | 55.65 | 59.55 | 0.00 | - | - | 3 | 28.80% |
| COST241101C00840000 | 2024-10-09 10:56AM EDT | 840.00 | 64.86 | 52.30 | 55.25 | 0.00 | - | 5 | 8 | 28.29% |
| COST241101C00850000 | 2024-10-09 10:46AM EDT | 850.00 | 56.40 | 42.55 | 46.85 | 0.00 | - | 2 | 9 | 27.17% |
| COST241101C00855000 | 2024-10-08 3:11PM EDT | 855.00 | 42.75 | 39.25 | 44.40 | 0.00 | - | 4 | 2 | 28.96% |
| COST241101C00860000 | 2024-10-10 11:03AM EDT | 860.00 | 34.95 | 34.60 | 40.30 | -9.53 | -21.43% | 1 | 8 | 28.07% |
| COST241101C00865000 | 2024-10-10 3:52PM EDT | 865.00 | 34.53 | 31.15 | 35.45 | -3.11 | -8.26% | 4 | 8 | 26.03% |
| COST241101C00870000 | 2024-10-11 11:23AM EDT | 870.00 | 29.05 | 27.60 | 30.85 | -7.62 | -20.78% | 1 | 38 | 24.23% |
| COST241101C00875000 | 2024-10-11 12:16PM EDT | 875.00 | 27.84 | 25.10 | 28.20 | -2.04 | -6.83% | 4 | 157 | 24.80% |
| COST241101C00880000 | 2024-10-11 3:55PM EDT | 880.00 | 22.00 | 21.45 | 23.70 | -4.70 | -17.60% | 15 | 117 | 22.81% |
| COST241101C00885000 | 2024-10-11 2:28PM EDT | 885.00 | 19.85 | 19.05 | 21.45 | -4.45 | -18.31% | 17 | 178 | 23.38% |
| COST241101C00890000 | 2024-10-11 3:35PM EDT | 890.00 | 17.29 | 16.40 | 17.65 | -3.32 | -16.11% | 21 | 88 | 21.83% |
| COST241101C00895000 | 2024-10-11 3:39PM EDT | 895.00 | 14.46 | 13.95 | 15.05 | -3.64 | -20.11% | 38 | 42 | 21.46% |
| COST241101C00900000 | 2024-10-11 3:23PM EDT | 900.00 | 12.65 | 11.80 | 12.90 | -2.63 | -17.21% | 73 | 451 | 21.37% |
| COST241101C00905000 | 2024-10-11 3:34PM EDT | 905.00 | 10.50 | 9.80 | 10.85 | -4.05 | -27.84% | 16 | 141 | 21.13% |
| COST241101C00910000 | 2024-10-11 3:57PM EDT | 910.00 | 8.50 | 8.20 | 8.90 | -2.90 | -25.44% | 35 | 94 | 20.73% |
| COST241101C00915000 | 2024-10-11 1:16PM EDT | 915.00 | 7.75 | 6.75 | 7.60 | -1.80 | -18.85% | 26 | 132 | 20.92% |
| COST241101C00920000 | 2024-10-11 3:30PM EDT | 920.00 | 5.75 | 5.70 | 6.00 | -2.45 | -29.88% | 92 | 374 | 20.41% |
| COST241101C00925000 | 2024-10-11 3:52PM EDT | 925.00 | 4.90 | 4.50 | 5.15 | -1.69 | -25.64% | 5 | 77 | 20.76% |
| COST241101C00930000 | 2024-10-11 2:16PM EDT | 930.00 | 4.09 | 3.65 | 4.20 | -1.36 | -24.95% | 36 | 136 | 20.72% |
| COST241101C00935000 | 2024-10-11 1:16PM EDT | 935.00 | 3.47 | 2.96 | 3.25 | -1.68 | -32.62% | 18 | 37 | 20.38% |
| COST241101C00940000 | 2024-10-11 11:41AM EDT | 940.00 | 2.67 | 2.36 | 2.67 | -1.83 | -40.67% | 3 | 68 | 20.52% |
| COST241101C00945000 | 2024-10-11 2:55PM EDT | 945.00 | 2.20 | 1.94 | 2.17 | -3.87 | -63.76% | 12 | 50 | 20.62% |
| COST241101C00950000 | 2024-10-11 12:24PM EDT | 950.00 | 1.95 | 1.59 | 1.78 | -0.58 | -22.92% | 15 | 81 | 20.80% |
| COST241101C00955000 | 2024-10-11 3:43PM EDT | 955.00 | 1.41 | 1.24 | 1.48 | -2.09 | -59.71% | 9 | 27 | 21.05% |
| COST241101C00960000 | 2024-10-11 3:55PM EDT | 960.00 | 1.10 | 1.04 | 1.24 | -2.71 | -71.13% | 11 | 116 | 21.34% |
| COST241101C00965000 | 2024-10-11 3:43PM EDT | 965.00 | 0.95 | 0.87 | 1.04 | -0.55 | -36.67% | 14 | 232 | 21.63% |
| COST241101C00970000 | 2024-10-11 11:34AM EDT | 970.00 | 0.90 | 0.57 | 0.97 | -0.34 | -27.42% | 1 | 27 | 22.38% |
| COST241101C00975000 | 2024-10-10 3:42PM EDT | 975.00 | 1.02 | 0.45 | 0.85 | 0.00 | - | 16 | 34 | 22.83% |
| COST241101C00980000 | 2024-10-11 3:07PM EDT | 980.00 | 0.65 | 0.38 | 0.75 | -0.20 | -23.53% | 1 | 154 | 23.29% |
| COST241101C00990000 | 2024-10-11 3:36PM EDT | 990.00 | 0.62 | 0.25 | 0.60 | -0.13 | -17.33% | 1 | 28 | 24.28% |
| COST241101C01000000 | 2024-10-11 12:39PM EDT | 1,000.00 | 0.40 | 0.30 | 0.49 | -0.06 | -13.04% | 13 | 121 | 25.28% |
| COST241101C01020000 | 2024-10-10 3:53PM EDT | 1,020.00 | 0.28 | 0.07 | 0.29 | 0.00 | - | 5 | 16 | 26.69% |
| COST241101C01040000 | 2024-10-09 10:20AM EDT | 1,040.00 | 0.20 | 0.02 | 0.60 | 0.00 | - | 1 | 35 | 33.17% |
| COST241101C01060000 | 2024-10-08 11:01AM EDT | 1,060.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 4 | 215 | 51.95% |
| COST241101C01080000 | 2024-10-04 1:27PM EDT | 1,080.00 | 0.15 | 0.00 | 3.85 | 0.00 | - | 5 | 184 | 55.85% |
| COST241101C01100000 | 2024-09-30 12:43PM EDT | 1,100.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 38.14% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241101P00450000 | 2024-10-03 12:50PM EDT | 450.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 4 | 116.60% |
| COST241101P00650000 | 2024-10-09 3:48PM EDT | 650.00 | 0.01 | 0.01 | 0.47 | 0.00 | - | 4 | 45 | 54.98% |
| COST241101P00670000 | 2024-09-16 12:18PM EDT | 670.00 | 0.70 | 0.00 | 3.85 | 0.00 | - | - | 1 | 68.48% |
| COST241101P00675000 | 2024-09-20 11:34AM EDT | 675.00 | 0.50 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 66.97% |
| COST241101P00680000 | 2024-09-13 2:39PM EDT | 680.00 | 0.63 | 0.00 | 3.85 | 0.00 | - | - | 1 | 65.45% |
| COST241101P00685000 | 2024-09-19 11:46AM EDT | 685.00 | 0.71 | 0.00 | 3.85 | 0.00 | - | - | 1 | 63.95% |
| COST241101P00690000 | 2024-10-03 1:37PM EDT | 690.00 | 0.20 | 0.00 | 3.85 | 0.00 | - | 7 | 32 | 62.45% |
| COST241101P00695000 | 2024-10-09 9:30AM EDT | 695.00 | 1.90 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 61.12% |
| COST241101P00700000 | 2024-10-09 11:53AM EDT | 700.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 37 | 48.24% |
| COST241101P00705000 | 2024-10-09 10:52AM EDT | 705.00 | 0.62 | 0.01 | 4.35 | 0.00 | - | 8 | 10 | 59.45% |
| COST241101P00710000 | 2024-10-07 10:08AM EDT | 710.00 | 0.81 | 0.02 | 4.40 | 0.00 | - | 8 | 8 | 58.11% |
| COST241101P00715000 | 2024-10-07 10:07AM EDT | 715.00 | 0.83 | 0.02 | 4.40 | 0.00 | - | 16 | 22 | 56.62% |
| COST241101P00720000 | 2024-10-07 11:16AM EDT | 720.00 | 0.26 | 0.03 | 3.95 | 0.00 | - | 26 | 27 | 53.98% |
| COST241101P00725000 | 2024-10-01 11:20AM EDT | 725.00 | 0.71 | 0.04 | 2.68 | 0.00 | - | 14 | 25 | 55.88% |
| COST241101P00730000 | 2024-10-11 3:24PM EDT | 730.00 | 0.33 | 0.05 | 1.09 | +0.16 | +94.12% | 22 | 23 | 45.61% |
| COST241101P00735000 | 2024-10-11 11:11AM EDT | 735.00 | 1.10 | 0.06 | 1.78 | +0.08 | +7.84% | 2 | 1 | 48.51% |
| COST241101P00740000 | 2024-10-11 10:52AM EDT | 740.00 | 0.29 | 0.08 | 0.40 | -0.19 | -39.58% | 20 | 14 | 36.60% |
| COST241101P00745000 | 2024-10-04 1:38PM EDT | 745.00 | 0.26 | 0.08 | 0.40 | -0.23 | -46.94% | 4 | 2 | 35.43% |
| COST241101P00750000 | 2024-10-07 3:00PM EDT | 750.00 | 0.65 | 0.14 | 0.35 | 0.00 | - | 1 | 24 | 33.62% |
| COST241101P00755000 | 2024-10-03 1:58PM EDT | 755.00 | 1.03 | 0.12 | 0.43 | 0.00 | - | 1 | 37 | 33.45% |
| COST241101P00760000 | 2024-10-08 10:00AM EDT | 760.00 | 0.65 | 0.14 | 0.47 | 0.00 | - | 10 | 12 | 32.72% |
| COST241101P00765000 | 2024-10-09 10:28AM EDT | 765.00 | 0.51 | 0.18 | 0.52 | 0.00 | - | 4 | 6 | 32.03% |
| COST241101P00770000 | 2024-10-10 2:48PM EDT | 770.00 | 0.49 | 0.32 | 0.56 | 0.00 | - | 1 | 22 | 31.21% |
| COST241101P00775000 | 2024-10-10 3:54PM EDT | 775.00 | 0.55 | 0.38 | 0.55 | 0.00 | - | 2 | 25 | 29.93% |
| COST241101P00780000 | 2024-10-09 1:47PM EDT | 780.00 | 0.55 | 0.34 | 0.70 | 0.00 | - | 6 | 44 | 29.92% |
| COST241101P00785000 | 2024-10-10 12:37PM EDT | 785.00 | 0.69 | 0.53 | 0.78 | 0.00 | - | 6 | 15 | 29.25% |
| COST241101P00790000 | 2024-10-11 10:52AM EDT | 790.00 | 0.74 | 0.54 | 0.88 | -0.06 | -7.50% | 20 | 36 | 28.63% |
| COST241101P00795000 | 2024-10-11 3:43PM EDT | 795.00 | 0.78 | 0.64 | 0.99 | -0.06 | -7.14% | 2 | 34 | 27.98% |
| COST241101P00800000 | 2024-10-11 3:54PM EDT | 800.00 | 0.87 | 0.85 | 1.11 | -0.16 | -15.53% | 7 | 134 | 27.31% |
| COST241101P00805000 | 2024-10-11 3:43PM EDT | 805.00 | 1.05 | 0.89 | 1.26 | -0.04 | -3.67% | 3 | 32 | 26.70% |
| COST241101P00810000 | 2024-10-11 3:34PM EDT | 810.00 | 1.15 | 0.99 | 1.43 | -0.10 | -8.00% | 14 | 77 | 26.07% |
| COST241101P00815000 | 2024-10-11 3:43PM EDT | 815.00 | 1.40 | 1.23 | 1.45 | -0.03 | -2.10% | 21 | 59 | 24.78% |
| COST241101P00820000 | 2024-10-11 3:45PM EDT | 820.00 | 1.61 | 1.53 | 1.69 | -0.14 | -8.00% | 8 | 169 | 24.27% |
| COST241101P00825000 | 2024-10-11 3:46PM EDT | 825.00 | 1.87 | 1.79 | 1.95 | -0.23 | -10.95% | 6 | 86 | 23.69% |
| COST241101P00830000 | 2024-10-11 3:46PM EDT | 830.00 | 2.19 | 2.11 | 2.37 | -0.26 | -10.61% | 38 | 169 | 23.43% |
| COST241101P00835000 | 2024-10-11 2:38PM EDT | 835.00 | 2.70 | 2.49 | 2.71 | +0.06 | +2.27% | 1 | 213 | 22.79% |
| COST241101P00840000 | 2024-10-11 2:38PM EDT | 840.00 | 3.18 | 2.95 | 3.20 | -0.10 | -3.05% | 50 | 240 | 22.35% |
| COST241101P00845000 | 2024-10-11 3:46PM EDT | 845.00 | 3.65 | 3.50 | 3.90 | -0.20 | -5.19% | 19 | 71 | 22.17% |
| COST241101P00850000 | 2024-10-11 2:26PM EDT | 850.00 | 4.34 | 4.15 | 4.65 | -0.10 | -2.25% | 20 | 209 | 21.85% |
| COST241101P00855000 | 2024-10-11 3:59PM EDT | 855.00 | 5.19 | 4.95 | 5.40 | +0.22 | +4.43% | 189 | 74 | 21.33% |
| COST241101P00860000 | 2024-10-11 3:21PM EDT | 860.00 | 6.12 | 5.70 | 6.40 | -0.03 | -0.49% | 22 | 105 | 21.00% |
| COST241101P00865000 | 2024-10-11 3:13PM EDT | 865.00 | 7.15 | 7.05 | 7.55 | -0.05 | -0.69% | 36 | 163 | 20.66% |
| COST241101P00870000 | 2024-10-11 3:44PM EDT | 870.00 | 8.50 | 8.15 | 9.00 | +0.22 | +2.66% | 34 | 199 | 20.50% |
| COST241101P00875000 | 2024-10-11 1:11PM EDT | 875.00 | 9.80 | 9.85 | 10.55 | -0.02 | -0.20% | 2 | 63 | 20.20% |
| COST241101P00880000 | 2024-10-11 2:23PM EDT | 880.00 | 11.70 | 11.35 | 12.45 | +1.40 | +13.59% | 8 | 86 | 20.07% |
| COST241101P00885000 | 2024-10-11 1:28PM EDT | 885.00 | 13.71 | 13.35 | 14.45 | +0.49 | +3.71% | 23 | 104 | 19.79% |
| COST241101P00890000 | 2024-10-11 3:38PM EDT | 890.00 | 15.95 | 15.55 | 16.90 | +0.59 | +3.84% | 58 | 80 | 19.76% |
| COST241101P00895000 | 2024-10-11 12:38PM EDT | 895.00 | 18.30 | 18.05 | 19.25 | +1.10 | +6.40% | 8 | 36 | 19.32% |
| COST241101P00900000 | 2024-10-11 1:15PM EDT | 900.00 | 20.96 | 19.90 | 22.05 | +0.96 | +4.80% | 48 | 117 | 19.12% |
| COST241101P00905000 | 2024-10-10 1:33PM EDT | 905.00 | 21.90 | 23.90 | 25.40 | 0.00 | - | 50 | 37 | 19.32% |
| COST241101P00910000 | 2024-10-10 12:13PM EDT | 910.00 | 23.65 | 23.95 | 28.65 | 0.00 | - | 9 | 54 | 19.09% |
| COST241101P00915000 | 2024-10-09 12:04PM EDT | 915.00 | 24.05 | 29.35 | 33.25 | 0.00 | - | 1 | 13 | 20.48% |
| COST241101P00920000 | 2024-10-10 10:26AM EDT | 920.00 | 29.82 | 33.50 | 37.50 | 0.00 | - | 27 | 33 | 21.22% |
| COST241101P00925000 | 2024-10-03 3:04PM EDT | 925.00 | 54.16 | 38.60 | 41.75 | 0.00 | - | - | 5 | 21.79% |
| COST241101P00930000 | 2024-10-10 1:16PM EDT | 930.00 | 39.36 | 39.30 | 47.65 | 0.00 | - | 8 | 9 | 24.91% |
| COST241101P00950000 | 2024-09-27 9:49AM EDT | 950.00 | 75.10 | 57.25 | 65.80 | 0.00 | - | 1 | 0 | 27.87% |
© 2024 Yahoo. Todos los derechos reservados.