U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
842.90-3.69 (-0.44%)
Al cierre: 04:00PM EDT
842.56 -0.34 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST241220C003400002024-06-18 9:36AM EDT340.00538.00505.10514.000.00-1184.86%
COST241220C004000002024-06-14 10:07AM EDT400.00456.00446.45455.000.00-4673.86%
COST241220C004600002024-04-24 2:25PM EDT460.00278.28358.95366.600.00--40.00%
COST241220C004750002024-01-18 1:01PM EDT475.00229.25265.00275.000.00-210.00%
COST241220C004950002024-04-16 1:28PM EDT495.00239.19311.00319.300.00-120.00%
COST241220C005000002024-07-05 10:49AM EDT500.00383.00349.35358.000.00-1259.15%
COST241220C005200002024-04-03 11:47AM EDT520.00205.62235.30242.050.00-330.00%
COST241220C005250002024-04-24 1:54PM EDT525.00218.63296.90304.500.00--20.00%
COST241220C005350002024-04-24 1:45PM EDT535.00208.43287.20295.100.00-130.00%
COST241220C005400002024-06-12 11:43AM EDT540.00325.14311.45319.000.00-2353.98%
COST241220C005450002024-02-26 2:10PM EDT545.00225.79205.45211.400.00-120.00%
COST241220C005550002024-06-28 1:51PM EDT555.00309.25298.45305.000.00-25953.09%
COST241220C005600002024-07-11 1:32PM EDT560.00306.00291.50300.000.00-18851.10%
COST241220C005650002024-06-25 11:20AM EDT565.00301.90286.45295.950.00-41550.75%
COST241220C005750002024-07-09 10:05AM EDT575.00331.29278.30286.000.00-101650.06%
COST241220C005800002024-05-21 11:04AM EDT580.00236.31294.00303.000.00-11367.99%
COST241220C005850002024-05-28 11:29AM EDT585.00242.35276.00285.000.00-2656.27%
COST241220C005950002024-06-04 11:07AM EDT595.00244.91280.35285.300.00-11064.31%
COST241220C006000002024-07-11 10:17AM EDT600.00274.10254.60262.000.00-21950.40%
COST241220C006050002024-07-08 1:55PM EDT605.00288.70248.55257.000.00-1349.51%
COST241220C006150002024-07-12 11:22AM EDT615.00244.00239.00248.00+92.78+61.35%1548.60%
COST241220C006200002024-07-11 1:08PM EDT620.00247.25234.10243.000.00-1547.72%
COST241220C006250002024-05-22 3:19PM EDT625.00201.40237.00246.000.00-4853.17%
COST241220C006350002024-06-26 1:24PM EDT635.00241.73220.20229.000.00-13645.90%
COST241220C006400002024-05-06 12:39PM EDT640.00142.25211.00217.650.00--139.69%
COST241220C006450002024-07-08 2:53PM EDT645.00251.66210.50219.000.00-1444.15%
COST241220C006550002024-07-05 3:53PM EDT655.00248.11203.00210.900.00-577743.85%
COST241220C006600002024-05-06 2:27PM EDT660.00128.70192.70199.200.00-21137.78%
COST241220C006650002024-05-31 3:01PM EDT665.00158.40200.00209.000.00-2647.77%
COST241220C006750002024-07-10 2:53PM EDT675.00229.02184.65189.600.00-24539.43%
COST241220C006800002024-06-25 2:12PM EDT680.00192.65180.15185.100.00-1638.93%
COST241220C006850002024-06-18 3:00PM EDT685.00206.50175.60180.500.00-1738.35%
COST241220C006950002024-06-21 1:00PM EDT695.00186.20166.70171.650.00-23237.42%
COST241220C007000002024-07-12 10:32AM EDT700.00167.79162.25167.20-5.21-3.01%19836.92%
COST241220C007050002024-06-28 1:54PM EDT705.00168.95157.85162.750.00-13336.41%
COST241220C007150002024-06-28 3:02PM EDT715.00159.49149.15153.300.00-13635.02%
COST241220C007200002024-07-11 9:30AM EDT720.00187.65145.65148.650.00-56734.37%
COST241220C007250002024-07-11 10:03AM EDT725.00168.00141.00144.850.00-13334.23%
COST241220C007350002024-07-12 10:33AM EDT735.00138.00132.55136.20-20.70-13.04%15033.25%
COST241220C007400002024-07-10 12:29PM EDT740.00130.59128.50131.95-37.02-22.09%45832.79%
COST241220C007450002024-07-11 2:05PM EDT745.00133.68124.70128.150.00-43432.58%
COST241220C007550002024-07-12 10:35AM EDT755.00119.75116.30120.00-4.65-3.74%14331.77%
COST241220C007600002024-07-09 12:45PM EDT760.00157.00112.35115.950.00-48331.36%
COST241220C007650002024-07-11 1:55PM EDT765.00117.60108.50112.150.00-108231.06%
COST241220C007750002024-07-12 10:50AM EDT775.00105.55101.10104.65-26.25-19.92%38130.45%
COST241220C007800002024-07-11 12:36PM EDT780.00108.4397.30101.000.00-213230.17%
COST241220C007850002024-07-12 9:50AM EDT785.0094.7894.0597.20-26.09-21.59%36929.79%
COST241220C007950002024-07-10 11:42AM EDT795.00120.1387.2590.550.00-114929.43%
COST241220C008000002024-07-12 12:41PM EDT800.0088.9083.7587.10-3.10-3.37%411529.15%
COST241220C008050002024-07-12 10:48AM EDT805.0084.4880.0583.80-4.12-4.65%17028.92%
COST241220C008150002024-07-12 1:25PM EDT815.0078.4074.5577.45-17.96-18.64%512128.50%
COST241220C008200002024-07-12 3:52PM EDT820.0072.7571.3074.15-5.25-6.73%1324028.19%
COST241220C008250002024-07-11 2:52PM EDT825.0074.7768.3071.200.00-66828.02%
COST241220C008350002024-07-12 11:22AM EDT835.0065.3062.2565.45-9.60-12.82%48727.66%
COST241220C008400002024-07-12 2:22PM EDT840.0063.2560.3562.65-2.06-3.15%99027.48%
COST241220C008450002024-07-12 3:52PM EDT845.0059.0057.5559.95-3.96-6.29%3212827.31%
COST241220C008550002024-07-12 11:24AM EDT855.0054.8049.7554.55-3.20-5.52%154926.88%
COST241220C008600002024-07-12 3:40PM EDT860.0053.0050.3552.00-2.00-3.64%311226.70%
COST241220C008650002024-07-12 3:49PM EDT865.0049.0048.0552.65-4.00-7.55%6217927.92%
COST241220C008800002024-07-12 3:46PM EDT880.0043.5041.1542.95-1.87-4.12%2017026.17%
COST241220C009000002024-07-12 3:42PM EDT900.0035.5533.5535.10-1.93-5.15%9664625.73%
COST241220C009200002024-07-12 10:05AM EDT920.0027.7026.8528.45-3.50-11.22%28525.38%
COST241220C009400002024-07-12 12:05PM EDT940.0022.7021.3523.95-3.91-14.69%1513925.67%
COST241220C009600002024-07-12 11:31AM EDT960.0019.0016.8018.40-2.45-11.42%2229024.97%
COST241220C009800002024-07-12 3:51PM EDT980.0014.0013.6014.70-2.30-14.11%912824.86%
COST241220C010000002024-07-12 2:51PM EDT1,000.0011.6511.0011.85-1.65-12.41%1928024.90%
COST241220C010200002024-07-12 12:29PM EDT1,020.009.608.459.60-1.20-11.11%16625.02%
COST241220C010400002024-07-11 1:02PM EDT1,040.008.606.607.650.00-126325.05%
COST241220C010600002024-07-12 11:34AM EDT1,060.006.405.406.45-1.20-15.79%920325.46%
COST241220C010800002024-07-12 2:26PM EDT1,080.004.804.555.45-0.75-13.51%1894725.86%
COST241220C011000002024-07-11 3:43PM EDT1,100.004.203.804.45-0.70-14.29%26326.04%
COST241220C011200002024-07-11 2:08PM EDT1,120.003.903.004.000.00-33426.74%
COST241220C011400002024-07-12 3:58PM EDT1,140.003.102.653.30-0.30-8.82%72026.94%
COST241220C011600002024-07-12 12:05PM EDT1,160.002.652.183.05-0.26-8.93%419227.72%
COST241220C011800002024-07-11 3:45PM EDT1,180.002.711.592.720.00-849428.27%
COST241220C012000002024-07-11 1:21PM EDT1,200.002.251.642.450.00-359728.84%
COST241220C012200002024-07-11 1:04PM EDT1,220.002.040.832.220.00-61329.40%
COST241220C012400002024-07-12 9:30AM EDT1,240.001.651.262.03-0.17-9.34%11829.99%
COST241220C012600002024-07-11 3:14PM EDT1,260.001.901.101.86+0.25+15.15%14030.55%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST241220P003400002024-05-30 10:07AM EDT340.000.100.004.400.00-17869.28%
COST241220P003500002024-07-03 12:52PM EDT350.000.100.000.800.00-113053.27%
COST241220P003600002024-06-07 9:30AM EDT360.000.100.003.900.00-3664.03%
COST241220P003700002024-07-12 10:01AM EDT370.000.150.101.26+0.02+15.38%21453.49%
COST241220P003800002024-07-08 10:53AM EDT380.000.150.101.030.00-16750.68%
COST241220P003900002024-05-28 3:08PM EDT390.000.290.000.300.00-510245.61%
COST241220P004000002024-07-05 10:21AM EDT400.000.200.102.250.00-119852.56%
COST241220P004100002024-05-16 2:07PM EDT410.000.320.004.550.00-1515056.48%
COST241220P004200002024-05-07 9:54AM EDT420.000.650.000.590.00-323845.01%
COST241220P004300002024-06-04 10:37AM EDT430.000.390.002.720.00-2054.79%
COST241220P004400002024-06-27 9:30AM EDT440.000.350.094.200.00-1011651.00%
COST241220P004500002024-07-08 3:54PM EDT450.000.250.002.160.00-127249.49%
COST241220P004600002024-06-10 3:20PM EDT460.000.300.144.650.00-12255.25%
COST241220P004700002024-07-08 3:05PM EDT470.000.430.154.300.00-9915252.72%
COST241220P004750002024-06-14 10:11AM EDT475.000.670.015.000.00-3353.52%
COST241220P004800002024-06-14 10:25AM EDT480.000.540.015.000.00-42452.68%
COST241220P004850002024-06-28 11:20AM EDT485.000.600.180.800.00-23837.96%
COST241220P004900002024-06-24 11:21AM EDT490.000.400.001.000.00-253438.53%
COST241220P004950002024-06-14 10:21AM EDT495.000.840.014.800.00-41349.79%
COST241220P005000002024-06-26 10:47AM EDT500.000.610.224.500.00-38448.33%
COST241220P005050002024-06-14 10:19AM EDT505.000.090.014.800.00-4448.19%
COST241220P005150002024-06-14 10:19AM EDT515.000.770.281.150.00-24736.10%
COST241220P005200002024-06-14 9:30AM EDT520.000.730.304.650.00-22345.55%
COST241220P005250002024-06-14 9:55AM EDT525.000.040.001.060.00-21534.42%
COST241220P005350002024-06-20 3:52PM EDT535.002.750.471.460.00-21534.91%
COST241220P005400002024-06-14 10:18AM EDT540.000.640.521.200.00-2833.23%
COST241220P005450002024-06-14 10:17AM EDT545.000.710.091.560.00-25634.03%
COST241220P005550002024-06-17 10:44AM EDT555.000.850.691.380.00-23732.14%
COST241220P005600002024-06-18 3:36PM EDT560.000.780.751.440.00-19431.76%
COST241220P005650002024-06-20 10:02AM EDT565.000.830.811.520.00-2631.43%
COST241220P005750002024-07-03 9:30AM EDT575.000.990.961.670.00-54830.73%
COST241220P005800002024-07-05 10:15AM EDT580.001.141.031.690.00-55930.18%
COST241220P005850002024-07-12 2:36PM EDT585.001.361.121.51+0.15+12.40%15429.02%
COST241220P005950002024-07-08 11:23AM EDT595.001.301.301.960.00-123829.17%
COST241220P006000002024-07-12 3:04PM EDT600.001.701.402.15-0.15-8.11%214429.06%
COST241220P006050002024-06-03 12:23PM EDT605.002.730.642.540.00-1029.38%
COST241220P006150002024-07-12 2:47PM EDT615.002.011.742.30-0.20-9.05%26827.62%
COST241220P006200002024-07-11 3:33PM EDT620.002.371.862.660.00-43127.81%
COST241220P006250002024-07-11 2:47PM EDT625.002.412.002.700.00-57827.28%
COST241220P006350002024-07-12 11:39AM EDT635.002.592.323.10+0.46+21.60%32326.84%
COST241220P006400002024-07-10 3:56PM EDT640.002.182.493.200.00-617126.41%
COST241220P006450002024-07-11 10:33AM EDT645.003.122.683.500.00-15826.31%
COST241220P006550002024-07-11 10:15AM EDT655.003.253.204.000.00-211625.86%
COST241220P006600002024-07-12 3:06PM EDT660.003.633.354.25+0.38+11.69%711825.59%
COST241220P006650002024-07-12 2:25PM EDT665.003.923.754.55+1.41+56.18%35325.38%
COST241220P006750002024-07-11 10:43AM EDT675.004.584.255.150.00-66424.89%
COST241220P006800002024-07-11 3:54PM EDT680.005.304.655.250.00-78624.37%
COST241220P006850002024-07-12 3:07PM EDT685.005.005.005.50-0.45-8.26%5121424.02%
COST241220P006950002024-07-11 1:29PM EDT695.006.105.756.300.00-1015023.60%
COST241220P007000002024-07-12 3:06PM EDT700.006.306.207.15-0.45-6.67%1720723.80%
COST241220P007050002024-07-11 2:17PM EDT705.007.256.757.650.00-57923.61%
COST241220P007150002024-07-10 3:34PM EDT715.005.607.758.450.00-44522.97%
COST241220P007200002024-07-12 10:09AM EDT720.009.008.159.10+0.45+5.26%319522.83%
COST241220P007250002024-07-12 11:32AM EDT725.009.288.8010.05+0.08+0.87%238622.89%
COST241220P007350002024-07-12 12:06PM EDT735.0010.7310.4511.45-0.12-1.11%26422.51%
COST241220P007400002024-07-12 1:47PM EDT740.0011.2011.2012.25-0.50-4.27%67522.35%
COST241220P007450002024-07-12 10:48AM EDT745.0012.2511.8013.15+0.25+2.08%66722.22%
COST241220P007550002024-07-12 10:35AM EDT755.0014.3513.8515.10+0.75+5.51%417621.96%
COST241220P007600002024-07-12 2:08PM EDT760.0014.9014.7015.60+0.40+2.76%114421.49%
COST241220P007650002024-07-12 10:35AM EDT765.0016.5015.9517.10+3.60+27.91%48921.60%
COST241220P007750002024-07-12 3:37PM EDT775.0018.0318.2519.45-0.02-0.11%187621.30%
COST241220P007800002024-07-12 3:52PM EDT780.0019.7719.6020.60+1.07+5.72%114121.09%
COST241220P007850002024-07-12 3:02PM EDT785.0020.5520.9022.05-0.85-3.97%154421.00%
COST241220P007950002024-07-12 11:58AM EDT795.0024.0523.5025.15+0.81+3.49%55520.82%
COST241220P008000002024-07-12 1:45PM EDT800.0025.3025.1026.70+0.47+1.89%10326520.67%
COST241220P008050002024-07-12 12:48PM EDT805.0026.6827.0528.20+1.03+4.02%218720.46%
COST241220P008150002024-07-12 11:44AM EDT815.0029.7129.0531.90+0.04+0.13%111920.27%
COST241220P008200002024-07-12 10:56AM EDT820.0032.6132.4535.40+1.36+4.35%27920.88%
COST241220P008250002024-07-12 10:14AM EDT825.0035.0034.0035.80+1.00+2.94%176320.01%
COST241220P008350002024-07-12 2:32PM EDT835.0037.8937.0040.00+1.06+2.88%69819.74%
COST241220P008400002024-07-12 10:54AM EDT840.0041.0040.7042.15+1.50+3.80%116019.57%
COST241220P008450002024-07-12 2:32PM EDT845.0042.3142.9544.55+0.71+1.71%84919.47%
COST241220P008550002024-07-12 3:53PM EDT855.0047.7547.8549.50+2.15+4.71%228119.22%
COST241220P008600002024-07-12 1:12PM EDT860.0049.1050.4052.05+4.94+11.19%67219.07%
COST241220P008650002024-07-12 3:52PM EDT865.0053.2053.0054.70+9.79+22.55%1216418.92%
COST241220P008800002024-07-10 1:08PM EDT880.0042.2058.2563.900.00-34618.79%
COST241220P009000002024-07-11 9:58AM EDT900.0057.8571.4078.350.00-426219.11%
COST241220P009200002024-07-12 9:54AM EDT920.0091.2087.7592.50+25.55+38.92%228518.67%
COST241220P009400002024-06-27 11:43AM EDT940.0096.65103.00105.950.00--1416.97%
COST241220P009600002024-07-11 1:39PM EDT960.00113.55119.35123.750.00-1617.33%
COST241220P009800002024-07-12 11:15AM EDT980.00137.23134.00141.70+6.23+4.76%42017.31%
COST241220P010000002024-07-10 3:29PM EDT1,000.00118.75153.10160.550.00-1217.68%
COST241220P010600002024-03-01 1:54PM EDT1,060.00311.32323.00331.850.00-2080.84%
COST241220P011800002024-07-08 10:45AM EDT1,180.00298.30332.20341.900.00-2031.65%