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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815C00500000 | 2024-08-12 12:49PM EDT | 500.00 | 395.00 | 417.00 | 425.00 | 0.00 | - | - | 1 | 62.95% |
| COST250815C00520000 | 2024-10-10 10:03AM EDT | 520.00 | 399.00 | 385.50 | 395.00 | 0.00 | - | 5 | 35 | 51.87% |
| COST250815C00540000 | 2024-09-20 11:15AM EDT | 540.00 | 381.10 | 366.50 | 376.00 | 0.00 | - | 1 | 1 | 53.13% |
| COST250815C00580000 | 2024-08-19 10:40AM EDT | 580.00 | 325.00 | 339.00 | 348.85 | 0.00 | - | 1 | 1 | 52.17% |
| COST250815C00600000 | 2024-09-18 1:36PM EDT | 600.00 | 328.01 | 311.05 | 320.00 | 0.00 | - | - | 3 | 46.97% |
| COST250815C00620000 | 2024-08-19 2:33PM EDT | 620.00 | 283.75 | 298.30 | 305.95 | 0.00 | - | 1 | 1 | 47.44% |
| COST250815C00660000 | 2024-09-11 1:42PM EDT | 660.00 | 269.77 | 256.50 | 265.00 | 0.00 | - | - | 1 | 41.36% |
| COST250815C00665000 | 2024-09-06 10:42AM EDT | 665.00 | 249.97 | 247.30 | 254.95 | 0.00 | - | 1 | 1 | 38.15% |
| COST250815C00680000 | 2024-08-12 11:36AM EDT | 680.00 | 226.10 | 256.00 | 262.75 | 0.00 | - | - | 1 | 46.74% |
| COST250815C00685000 | 2024-09-19 1:04PM EDT | 685.00 | 254.45 | 235.15 | 244.00 | 0.00 | - | - | 1 | 39.86% |
| COST250815C00695000 | 2024-08-30 10:22AM EDT | 695.00 | 237.48 | 223.75 | 230.45 | 0.00 | - | 1 | 0 | 36.88% |
| COST250815C00715000 | 2024-09-23 9:31AM EDT | 715.00 | 227.86 | 210.05 | 217.60 | 0.00 | - | 1 | 1 | 37.36% |
| COST250815C00720000 | 2024-10-09 10:20AM EDT | 720.00 | 216.67 | 206.00 | 213.45 | 0.00 | - | 1 | 1 | 37.03% |
| COST250815C00765000 | 2024-09-09 1:37PM EDT | 765.00 | 183.10 | 189.50 | 194.15 | 0.00 | - | - | 1 | 40.57% |
| COST250815C00775000 | 2024-08-28 10:01AM EDT | 775.00 | 184.20 | 156.15 | 161.90 | 0.00 | - | 2 | 2 | 30.90% |
| COST250815C00795000 | 2024-10-10 12:11PM EDT | 795.00 | 157.90 | 148.00 | 156.45 | 0.00 | - | 2 | 2 | 33.35% |
| COST250815C00800000 | 2024-10-08 11:07AM EDT | 800.00 | 145.70 | 145.45 | 151.85 | 0.00 | - | 2 | 24 | 32.76% |
| COST250815C00805000 | 2024-09-24 11:14AM EDT | 805.00 | 159.63 | 141.80 | 148.30 | 0.00 | - | 1 | 7 | 32.53% |
| COST250815C00815000 | 2024-09-17 11:03AM EDT | 815.00 | 157.00 | 135.40 | 141.40 | 0.00 | - | 1 | 2 | 32.11% |
| COST250815C00820000 | 2024-08-28 11:21AM EDT | 820.00 | 144.93 | 129.35 | 136.40 | 0.00 | - | 1 | 0 | 31.36% |
| COST250815C00825000 | 2024-09-06 1:34PM EDT | 825.00 | 131.18 | 123.60 | 128.45 | 0.00 | - | 5 | 6 | 29.62% |
| COST250815C00835000 | 2024-10-02 1:40PM EDT | 835.00 | 114.89 | 121.50 | 129.00 | 0.00 | - | 1 | 3 | 31.61% |
| COST250815C00840000 | 2024-10-04 2:07PM EDT | 840.00 | 115.01 | 118.85 | 124.65 | 0.00 | - | 2 | 2 | 31.05% |
| COST250815C00845000 | 2024-10-11 2:29PM EDT | 845.00 | 118.24 | 116.25 | 120.90 | 0.00 | - | 1 | 9 | 30.67% |
| COST250815C00855000 | 2024-10-02 3:59PM EDT | 855.00 | 103.75 | 109.90 | 113.35 | 0.00 | - | 1 | 6 | 29.89% |
| COST250815C00860000 | 2024-10-08 10:21AM EDT | 860.00 | 106.50 | 106.70 | 110.35 | 0.00 | - | 1 | 4 | 29.72% |
| COST250815C00865000 | 2024-09-03 3:47PM EDT | 865.00 | 104.65 | 93.80 | 98.95 | 0.00 | - | 1 | 3 | 26.89% |
| COST250815C00875000 | 2024-10-14 3:56PM EDT | 875.00 | 101.50 | 98.90 | 101.35 | +1.35 | +1.35% | 1 | 12 | 29.17% |
| COST250815C00880000 | 2024-10-09 12:45PM EDT | 880.00 | 107.00 | 95.55 | 98.90 | 0.00 | - | 2 | 16 | 29.14% |
| COST250815C00885000 | 2024-10-10 11:55AM EDT | 885.00 | 99.07 | 92.20 | 98.85 | 0.00 | - | 1 | 13 | 29.84% |
| COST250815C00895000 | 2024-10-10 12:44PM EDT | 895.00 | 93.00 | 87.95 | 92.10 | 0.00 | - | 1 | 13 | 29.13% |
| COST250815C00900000 | 2024-10-14 10:51AM EDT | 900.00 | 85.50 | 85.20 | 87.15 | -1.90 | -2.17% | 6 | 119 | 28.27% |
| COST250815C00905000 | 2024-10-10 12:11PM EDT | 905.00 | 88.75 | 81.65 | 85.25 | 0.00 | - | 2 | 33 | 28.34% |
| COST250815C00915000 | 2024-10-11 2:21PM EDT | 915.00 | 79.00 | 76.55 | 80.25 | 0.00 | - | 1 | 20 | 28.08% |
| COST250815C00920000 | 2024-10-11 2:52PM EDT | 920.00 | 75.89 | 74.85 | 77.70 | 0.00 | - | 1 | 222 | 27.91% |
| COST250815C00925000 | 2024-10-09 10:27AM EDT | 925.00 | 80.00 | 72.70 | 75.75 | 0.00 | - | 3 | 8 | 27.92% |
| COST250815C00940000 | 2024-10-14 10:50AM EDT | 940.00 | 66.82 | 64.95 | 69.35 | +4.23 | +6.76% | 2 | 14 | 27.69% |
| COST250815C00945000 | 2024-09-26 9:48AM EDT | 945.00 | 77.25 | 62.90 | 66.85 | 0.00 | - | 1 | 7 | 27.48% |
| COST250815C00960000 | 2024-10-14 1:51PM EDT | 960.00 | 57.50 | 56.60 | 59.70 | 0.00 | - | 1 | 22 | 26.87% |
| COST250815C00965000 | 2024-10-07 1:02PM EDT | 965.00 | 52.75 | 55.00 | 57.80 | 0.00 | - | 4 | 19 | 26.79% |
| COST250815C00980000 | 2024-10-01 12:00PM EDT | 980.00 | 46.62 | 49.30 | 52.10 | 0.00 | - | 4 | 22 | 26.47% |
| COST250815C00985000 | 2024-10-14 12:11PM EDT | 985.00 | 48.25 | 47.05 | 50.35 | -12.56 | -20.65% | 2 | 17 | 26.38% |
| COST250815C01000000 | 2024-10-14 2:16PM EDT | 1,000.00 | 43.60 | 42.05 | 45.25 | -2.15 | -4.70% | 1 | 49 | 26.11% |
| COST250815C01005000 | 2024-09-27 9:35AM EDT | 1,005.00 | 41.80 | 41.05 | 44.85 | 0.00 | - | 1 | 17 | 26.42% |
| COST250815C01020000 | 2024-10-02 11:52AM EDT | 1,020.00 | 35.00 | 35.90 | 41.95 | 0.00 | - | 2 | 26 | 26.74% |
| COST250815C01040000 | 2024-10-04 2:07PM EDT | 1,040.00 | 29.74 | 31.00 | 33.85 | 0.00 | - | 2 | 22 | 25.54% |
| COST250815C01060000 | 2024-10-14 12:11PM EDT | 1,060.00 | 27.50 | 25.35 | 28.05 | -3.10 | -10.13% | 26 | 10 | 24.89% |
| COST250815C01080000 | 2024-10-14 12:11PM EDT | 1,080.00 | 23.35 | 21.60 | 25.55 | +0.55 | +2.41% | 2 | 25 | 25.32% |
| COST250815C01100000 | 2024-10-09 12:08PM EDT | 1,100.00 | 23.90 | 19.00 | 22.00 | 0.00 | - | 10 | 25 | 25.18% |
| COST250815C01120000 | 2024-09-23 10:15AM EDT | 1,120.00 | 27.90 | 15.65 | 20.70 | 0.00 | - | 2 | 14 | 25.86% |
| COST250815C01140000 | 2024-10-10 3:14PM EDT | 1,140.00 | 16.08 | 12.40 | 17.50 | 0.00 | - | 3 | 12 | 25.58% |
| COST250815C01160000 | 2024-10-10 2:37PM EDT | 1,160.00 | 13.68 | 9.45 | 14.00 | 0.00 | - | 2 | 145 | 24.93% |
| COST250815C01180000 | 2024-10-10 2:37PM EDT | 1,180.00 | 11.75 | 7.75 | 11.80 | 0.00 | - | 2 | 118 | 24.75% |
| COST250815C01200000 | 2024-10-14 12:50PM EDT | 1,200.00 | 9.20 | 8.50 | 9.85 | -1.25 | -11.96% | 1 | 155 | 24.54% |
| COST250815C01220000 | 2024-10-10 11:22AM EDT | 1,220.00 | 8.95 | 7.20 | 8.40 | 0.00 | - | 2 | 77 | 24.50% |
| COST250815C01240000 | 2024-10-07 11:57AM EDT | 1,240.00 | 6.40 | 5.20 | 7.55 | 0.00 | - | 2 | 15 | 24.77% |
| COST250815C01260000 | 2024-10-09 2:10PM EDT | 1,260.00 | 7.60 | 2.97 | 6.60 | 0.00 | - | 2 | 6 | 24.87% |
| COST250815C01280000 | 2024-10-04 12:17PM EDT | 1,280.00 | 5.00 | 3.40 | 5.70 | 0.00 | - | 2 | 6 | 24.90% |
| COST250815C01300000 | 2024-10-14 12:58PM EDT | 1,300.00 | 4.35 | 4.00 | 4.85 | -0.65 | -13.00% | 1 | 18 | 24.86% |
| COST250815C01320000 | 2024-10-14 11:10AM EDT | 1,320.00 | 3.84 | 1.95 | 4.80 | +0.04 | +1.05% | 5 | 18 | 25.57% |
| COST250815C01340000 | 2024-10-02 11:52AM EDT | 1,340.00 | 3.20 | 1.71 | 4.45 | 0.00 | - | 2 | 5 | 25.94% |
| COST250815C01360000 | 2024-10-09 10:47AM EDT | 1,360.00 | 3.66 | 1.21 | 5.55 | 0.00 | - | 1 | 17 | 27.83% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815P00430000 | 2024-09-23 3:06PM EDT | 430.00 | 1.30 | 0.21 | 3.95 | 0.00 | - | 1 | 11 | 45.09% |
| COST250815P00440000 | 2024-08-30 1:04PM EDT | 440.00 | 3.91 | 0.29 | 4.50 | 0.00 | - | 2 | 2 | 44.93% |
| COST250815P00450000 | 2024-08-28 1:57PM EDT | 450.00 | 2.00 | 0.35 | 4.65 | 0.00 | - | 5 | 4 | 43.95% |
| COST250815P00460000 | 2024-09-17 1:50PM EDT | 460.00 | 3.00 | 0.38 | 4.30 | 0.00 | - | 6 | 3 | 42.06% |
| COST250815P00490000 | 2024-08-30 1:04PM EDT | 490.00 | 3.77 | 0.68 | 4.80 | 0.00 | - | 4 | 4 | 39.38% |
| COST250815P00500000 | 2024-10-11 9:40AM EDT | 500.00 | 2.11 | 1.05 | 3.50 | 0.00 | - | 2 | 2 | 35.94% |
| COST250815P00520000 | 2024-10-10 1:32PM EDT | 520.00 | 2.44 | 0.93 | 4.00 | 0.00 | - | 2 | 1 | 34.69% |
| COST250815P00540000 | 2024-09-27 1:56PM EDT | 540.00 | 4.21 | 1.19 | 5.90 | 0.00 | - | 1 | 3 | 35.35% |
| COST250815P00580000 | 2024-09-27 9:30AM EDT | 580.00 | 6.25 | 1.85 | 7.25 | 0.00 | - | 1 | 16 | 32.61% |
| COST250815P00600000 | 2024-09-27 9:46AM EDT | 600.00 | 6.65 | 2.32 | 8.15 | 0.00 | - | 4 | 32 | 31.40% |
| COST250815P00620000 | 2024-10-04 2:33PM EDT | 620.00 | 7.10 | 3.15 | 8.75 | 0.00 | - | 4 | 11 | 29.84% |
| COST250815P00640000 | 2024-09-26 1:34PM EDT | 640.00 | 9.00 | 3.85 | 8.05 | 0.00 | - | 2 | 12 | 27.16% |
| COST250815P00655000 | 2024-09-24 10:03AM EDT | 655.00 | 10.65 | 8.20 | 9.45 | 0.00 | - | 1 | 10 | 26.80% |
| COST250815P00660000 | 2024-10-14 2:26PM EDT | 660.00 | 9.25 | 8.65 | 9.80 | -0.25 | -2.63% | 1 | 23 | 26.56% |
| COST250815P00665000 | 2024-09-19 3:28PM EDT | 665.00 | 11.84 | 9.05 | 10.05 | 0.00 | - | 1 | 3 | 26.23% |
| COST250815P00675000 | 2024-09-24 11:20AM EDT | 675.00 | 13.15 | 7.05 | 12.90 | 0.00 | - | 15 | 15 | 27.18% |
| COST250815P00680000 | 2024-09-27 9:45AM EDT | 680.00 | 13.65 | 10.20 | 13.30 | 0.00 | - | 2 | 17 | 26.91% |
| COST250815P00685000 | 2024-09-23 11:38AM EDT | 685.00 | 12.45 | 10.75 | 14.20 | 0.00 | - | 3 | 2 | 26.94% |
| COST250815P00695000 | 2024-10-01 10:03AM EDT | 695.00 | 15.00 | 11.75 | 14.70 | 0.00 | - | 1 | 3 | 26.16% |
| COST250815P00700000 | 2024-09-30 9:32AM EDT | 700.00 | 13.45 | 10.90 | 16.05 | 0.00 | - | 1 | 16 | 26.40% |
| COST250815P00705000 | 2024-09-27 9:30AM EDT | 705.00 | 16.50 | 13.10 | 16.05 | 0.00 | - | 1 | 4 | 25.86% |
| COST250815P00720000 | 2024-08-15 10:22AM EDT | 720.00 | 22.20 | 17.65 | 21.25 | 0.00 | - | - | 1 | 26.92% |
| COST250815P00735000 | 2024-10-09 2:15PM EDT | 735.00 | 16.53 | 16.05 | 22.30 | 0.00 | - | - | 2 | 25.71% |
| COST250815P00740000 | 2024-09-30 2:20PM EDT | 740.00 | 20.50 | 17.35 | 23.05 | 0.00 | - | 15 | 15 | 25.48% |
| COST250815P00745000 | 2024-09-30 3:17PM EDT | 745.00 | 21.50 | 18.95 | 24.00 | 0.00 | - | 1 | 8 | 25.33% |
| COST250815P00755000 | 2024-08-22 10:49AM EDT | 755.00 | 26.50 | 22.40 | 25.70 | 0.00 | - | 1 | 2 | 24.91% |
| COST250815P00760000 | 2024-09-25 9:38AM EDT | 760.00 | 25.07 | 20.90 | 26.90 | 0.00 | - | - | 11 | 24.83% |
| COST250815P00765000 | 2024-08-12 12:54PM EDT | 765.00 | 35.00 | 26.05 | 32.10 | 0.00 | - | - | 1 | 26.38% |
| COST250815P00775000 | 2024-09-24 2:44PM EDT | 775.00 | 29.00 | 24.70 | 28.50 | 0.00 | - | 1 | 7 | 23.69% |
| COST250815P00780000 | 2024-09-24 9:30AM EDT | 780.00 | 27.77 | 25.40 | 29.70 | 0.00 | - | 1 | 3 | 23.56% |
| COST250815P00785000 | 2024-10-10 12:35PM EDT | 785.00 | 28.05 | 26.55 | 30.45 | 0.00 | - | 1 | 1 | 23.24% |
| COST250815P00795000 | 2024-09-12 10:51AM EDT | 795.00 | 34.21 | 30.00 | 34.65 | 0.00 | - | 2 | 28 | 23.60% |
| COST250815P00800000 | 2024-10-03 1:06PM EDT | 800.00 | 37.15 | 30.00 | 36.20 | 0.00 | - | 3 | 49 | 23.54% |
| COST250815P00805000 | 2024-10-09 2:05PM EDT | 805.00 | 29.95 | 30.95 | 36.15 | 0.00 | - | 1 | 12 | 22.87% |
| COST250815P00815000 | 2024-08-23 11:00AM EDT | 815.00 | 43.30 | 36.00 | 39.40 | 0.00 | - | 4 | 4 | 22.73% |
| COST250815P00820000 | 2024-10-09 1:03PM EDT | 820.00 | 34.70 | 35.30 | 41.70 | 0.00 | - | 2 | 13 | 22.87% |
| COST250815P00825000 | 2024-09-16 3:55PM EDT | 825.00 | 42.35 | 38.00 | 43.95 | 0.00 | - | 7 | 8 | 22.97% |
| COST250815P00835000 | 2024-09-16 3:55PM EDT | 835.00 | 45.35 | 40.65 | 46.90 | 0.00 | - | 4 | 8 | 22.58% |
| COST250815P00840000 | 2024-10-01 1:10PM EDT | 840.00 | 51.75 | 42.20 | 47.85 | 0.00 | - | 1 | 9 | 22.19% |
| COST250815P00845000 | 2024-09-16 3:55PM EDT | 845.00 | 48.60 | 43.85 | 48.20 | 0.00 | - | 4 | 23 | 21.59% |
| COST250815P00855000 | 2024-09-12 10:31AM EDT | 855.00 | 50.74 | 49.25 | 51.75 | 0.00 | - | 4 | 16 | 21.30% |
| COST250815P00860000 | 2024-08-27 3:13PM EDT | 860.00 | 50.30 | 51.45 | 58.00 | 0.00 | - | 1 | 4 | 22.55% |
| COST250815P00865000 | 2024-09-16 3:55PM EDT | 865.00 | 55.60 | 51.35 | 54.85 | 0.00 | - | 7 | 11 | 20.79% |
| COST250815P00875000 | 2024-10-08 11:38AM EDT | 875.00 | 59.70 | 54.65 | 58.45 | 0.00 | - | 2 | 7 | 20.38% |
| COST250815P00880000 | 2024-09-12 12:11PM EDT | 880.00 | 61.73 | 59.10 | 62.95 | 0.00 | - | 2 | 3 | 20.99% |
| COST250815P00885000 | 2024-09-30 12:46PM EDT | 885.00 | 62.10 | 58.75 | 65.90 | 0.00 | - | 7 | 14 | 21.10% |
| COST250815P00895000 | 2024-09-30 11:39AM EDT | 895.00 | 63.40 | 64.20 | 67.75 | 0.00 | - | 1 | 10 | 20.01% |
| COST250815P00900000 | 2024-10-09 3:28PM EDT | 900.00 | 61.18 | 66.15 | 69.30 | 0.00 | - | 2 | 2 | 19.63% |
| COST250815P00905000 | 2024-09-25 2:12PM EDT | 905.00 | 70.27 | 69.15 | 72.65 | 0.00 | - | 1 | 10 | 19.79% |
| COST250815P00915000 | 2024-09-03 2:11PM EDT | 915.00 | 85.05 | 80.70 | 85.95 | 0.00 | - | 6 | 7 | 22.09% |
| COST250815P00920000 | 2024-09-30 9:33AM EDT | 920.00 | 73.00 | 74.85 | 81.95 | 0.00 | - | 1 | 4 | 19.93% |
| COST250815P01000000 | 2024-08-28 10:47AM EDT | 1,000.00 | 122.21 | 126.40 | 133.85 | 0.00 | - | 1 | 1 | 18.68% |
© 2024 Yahoo. Todos los derechos reservados.