U.S. markets close in 2 hours 54 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
818.01+11.49 (+1.42%)
A partir del 01:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240531C005000002024-05-28 12:33PM EDT500.00310.00312.80320.800.00-2020377.54%
COST240531C005200002024-05-29 2:49PM EDT520.00288.90293.60300.950.00-515355.08%
COST240531C005400002024-05-17 1:08PM EDT540.00254.57273.00281.650.00-11344.14%
COST240531C005500002024-05-21 3:32PM EDT550.00249.26263.65271.550.00-11329.44%
COST240531C005700002024-05-17 1:08PM EDT570.00224.72243.15250.950.00-11293.16%
COST240531C005950002024-05-15 9:41AM EDT595.00187.58217.75226.700.00--1276.81%
COST240531C006000002024-05-06 11:24AM EDT600.00151.81213.10221.650.00-113270.02%
COST240531C006150002024-05-22 3:04PM EDT615.00187.13198.70205.900.00-21240.14%
COST240531C006250002024-05-10 1:45PM EDT625.00160.74188.75196.000.00-19230.62%
COST240531C006350002024-05-28 9:57AM EDT635.00171.07177.75186.750.00-11230.71%
COST240531C006400002024-05-24 12:24PM EDT640.00176.36172.80181.000.00-12213.94%
COST240531C006450002024-05-28 9:57AM EDT645.00161.07168.00176.050.00-14209.20%
COST240531C006500002024-05-22 1:44PM EDT650.00167.05163.10171.25+11.87+7.65%166206.64%
COST240531C006550002024-05-15 11:24AM EDT655.00134.41158.10166.650.00-2079206.59%
COST240531C006600002024-05-06 11:24AM EDT660.0093.13153.10161.650.00-148201.00%
COST240531C006650002024-05-06 3:36PM EDT665.0091.79148.15156.650.00-120195.41%
COST240531C006700002024-05-08 10:30AM EDT670.00101.35144.00151.100.00-12182.64%
COST240531C006750002024-05-29 9:46AM EDT675.00137.12139.00146.100.00-11177.22%
COST240531C006800002024-05-07 2:12PM EDT680.0091.45134.00141.050.00-13171.19%
COST240531C006850002024-05-17 1:08PM EDT685.00110.23129.00136.100.00-161166.46%
COST240531C006900002024-05-29 3:52PM EDT690.00118.29123.20131.800.00-150169.41%
COST240531C006950002024-05-29 1:07PM EDT695.00116.53119.05126.150.00-17156.35%
COST240531C007000002024-05-30 12:09PM EDT700.00117.04114.25120.75+5.29+4.73%371146.09%
COST240531C007050002024-04-23 10:43AM EDT705.0033.580.000.000.00-15210.00%
COST240531C007075002024-05-30 12:24PM EDT707.50110.40106.45113.70+19.83+21.89%11143.53%
COST240531C007100002024-05-24 2:10PM EDT710.00104.20104.30111.800.00-511970.31%
COST240531C007150002024-05-16 10:44AM EDT715.0089.4199.00106.100.00-158134.40%
COST240531C007200002024-05-30 12:03PM EDT720.0097.5594.20100.55+9.05+10.23%272122.88%
COST240531C007250002024-05-28 11:06AM EDT725.0083.5489.2095.900.00-234121.61%
COST240531C007300002024-05-29 2:12PM EDT730.0079.3784.0591.400.00-270121.40%
COST240531C007325002024-05-22 3:13PM EDT732.5071.3781.5588.750.00--1117.22%
COST240531C007350002024-05-29 3:51PM EDT735.0073.8679.4585.950.00-1255111.55%
COST240531C007375002024-05-22 1:14PM EDT737.5070.0076.9583.900.00--1113.25%
COST240531C007400002024-05-28 10:53AM EDT740.0070.6774.5581.20+2.32+3.39%1106108.66%
COST240531C007425002024-05-30 12:35PM EDT742.5072.0072.0079.10-1.50-2.04%1450.00%
COST240531C007450002024-05-29 12:11PM EDT745.0070.0069.5577.25+1.51+2.20%14465.53%
COST240531C007500002024-05-30 10:32AM EDT750.0068.7065.5072.35+9.39+15.83%341572.12%
COST240531C007550002024-05-29 3:09PM EDT755.0054.9360.3565.850.00-14989.31%
COST240531C007575002024-05-22 11:52AM EDT757.5050.7857.7064.750.00-1162.21%
COST240531C007600002024-05-30 12:03PM EDT760.0058.7657.0061.95+8.90+17.85%15170.36%
COST240531C007625002024-05-29 1:14PM EDT762.5055.0054.3060.35+6.25+12.82%53971.73%
COST240531C007650002024-05-30 12:25PM EDT765.0054.8052.6555.40+8.27+17.77%412060.06%
COST240531C007675002024-05-30 12:01PM EDT767.5051.0051.4053.05+5.91+13.11%2265.70%
COST240531C007700002024-05-30 11:29AM EDT770.0049.3649.1050.70+4.65+10.40%66964.87%
COST240531C007725002024-05-28 2:41PM EDT772.5039.9245.2051.400.00-8669.92%
COST240531C007750002024-05-30 12:31PM EDT775.0046.0545.0046.30+9.59+26.30%914766.00%
COST240531C007775002024-05-30 12:09PM EDT777.5042.5241.9044.35+6.20+17.07%42863.06%
COST240531C007800002024-05-30 12:44PM EDT780.0040.9341.0542.10+8.08+24.60%1141167.00%
COST240531C007850002024-05-30 11:51AM EDT785.0036.9637.1038.00+5.96+19.23%910767.09%
COST240531C007900002024-05-30 12:46PM EDT790.0033.3433.1034.05+5.96+21.77%9612166.42%
COST240531C007925002024-05-30 11:29AM EDT792.5031.2631.5532.35+5.21+20.00%38967.62%
COST240531C007950002024-05-30 12:50PM EDT795.0030.0029.7030.60+7.02+30.55%20422867.59%
COST240531C007975002024-05-29 3:17PM EDT797.5027.5228.0529.00+5.00+22.20%25368.14%
COST240531C008000002024-05-30 12:45PM EDT800.0026.4525.8527.15+5.85+28.40%27873166.55%
COST240531C008025002024-05-30 10:10AM EDT802.5024.4524.9025.70+4.47+22.37%216068.51%
COST240531C008050002024-05-30 12:48PM EDT805.0023.8023.2024.05+6.03+33.93%6349168.03%
COST240531C008075002024-05-30 12:33PM EDT807.5022.5521.7522.55+5.75+34.23%6819468.17%
COST240531C008100002024-05-30 12:47PM EDT810.0020.7520.3521.10+5.44+35.53%25255468.27%
COST240531C008125002024-05-30 12:47PM EDT812.5019.4019.2019.70+5.10+35.66%24522368.75%
COST240531C008150002024-05-30 12:50PM EDT815.0018.2017.9518.35+4.70+34.81%52940968.86%
COST240531C008200002024-05-30 12:50PM EDT820.0015.7015.5515.95+4.20+36.18%37752769.17%
COST240531C008250002024-05-30 12:47PM EDT825.0013.6013.3513.85+3.80+38.78%16135969.53%
COST240531C008300002024-05-30 12:46PM EDT830.0011.3211.4011.85+2.82+33.18%48964369.67%
COST240531C008350002024-05-30 12:49PM EDT835.009.859.5510.05+2.76+38.93%25335669.49%
COST240531C008400002024-05-30 12:48PM EDT840.008.328.158.50+2.32+38.67%28082069.95%
COST240531C008450002024-05-30 12:50PM EDT845.006.926.807.10+2.02+40.81%13829069.96%
COST240531C008500002024-05-30 12:50PM EDT850.005.775.655.95+1.57+36.85%6781,11570.20%
COST240531C008550002024-05-30 12:48PM EDT855.004.804.654.95+1.28+36.36%27325470.39%
COST240531C008600002024-05-30 12:50PM EDT860.003.953.854.10+1.15+41.07%46659970.74%
COST240531C008650002024-05-30 12:48PM EDT865.003.253.103.35+1.03+46.40%19519370.73%
COST240531C008700002024-05-30 12:50PM EDT870.002.632.552.74+0.84+46.67%39849871.12%
COST240531C008750002024-05-30 12:47PM EDT875.002.102.042.20+0.56+36.36%18517671.14%
COST240531C008800002024-05-30 12:47PM EDT880.001.701.681.80+0.48+39.34%20237771.70%
COST240531C008850002024-05-30 12:48PM EDT885.001.421.331.46+0.51+56.04%14525571.95%
COST240531C008900002024-05-30 12:47PM EDT890.001.121.081.19+0.31+38.27%44224872.46%
COST240531C008950002024-05-30 12:47PM EDT895.000.900.860.96+0.24+36.36%25417872.83%
COST240531C009000002024-05-30 12:47PM EDT900.000.750.720.80+0.22+42.31%64750773.78%
COST240531C009050002024-05-30 12:50PM EDT905.000.590.570.68+0.17+36.96%11911674.51%
COST240531C009100002024-05-30 12:48PM EDT910.000.480.420.53+0.13+35.14%1028674.32%
COST240531C009150002024-05-30 12:27PM EDT915.000.400.370.40+0.08+25.00%11222474.90%
COST240531C009200002024-05-30 12:17PM EDT920.000.320.260.32+0.08+32.00%3625974.71%
COST240531C009300002024-05-30 12:51PM EDT930.000.230.170.23+0.07+46.67%15428276.56%
COST240531C009400002024-05-30 12:51PM EDT940.000.150.120.170.00-18825478.71%
COST240531C009500002024-05-30 12:34PM EDT950.000.120.050.14+0.05+71.43%1469779.88%
COST240531C009600002024-05-30 12:46PM EDT960.000.070.060.07-0.02-22.22%37446381.25%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240531P004100002024-05-03 1:40PM EDT410.000.220.000.050.00-11293.75%
COST240531P004700002024-05-20 9:52AM EDT470.000.050.000.000.00--150.00%
COST240531P004800002024-05-20 9:52AM EDT480.000.130.004.300.00--1386.13%
COST240531P004900002024-04-16 9:30AM EDT490.000.200.004.300.00--1373.05%
COST240531P005100002024-04-19 10:11AM EDT510.000.260.004.300.00-56347.56%
COST240531P005200002024-05-20 1:30PM EDT520.000.060.004.300.00-1531335.16%
COST240531P005300002024-05-14 10:29AM EDT530.000.120.003.800.00-13316.02%
COST240531P005400002024-04-25 9:47AM EDT540.000.200.004.800.00--1317.29%
COST240531P005500002024-05-28 2:41PM EDT550.000.100.002.730.00-19276.56%
COST240531P005600002024-05-28 9:55AM EDT560.000.010.014.300.00-512287.65%
COST240531P005700002024-05-29 12:26PM EDT570.000.010.012.600.00-125252.93%
COST240531P005800002024-05-28 12:59PM EDT580.000.010.011.190.00-111215.14%
COST240531P005850002024-05-28 12:20PM EDT585.000.010.010.030.00-4656146.09%
COST240531P005900002024-05-30 11:57AM EDT590.000.010.012.410.00-1035229.05%
COST240531P005950002024-05-29 3:54PM EDT595.000.010.011.860.00-4349214.84%
COST240531P006000002024-05-30 12:42PM EDT600.000.040.010.07-0.01-20.00%580144.53%
COST240531P006050002024-05-24 2:16PM EDT605.000.050.010.530.00-316172.27%
COST240531P006100002024-05-29 3:57PM EDT610.000.010.010.480.00-1316166.02%
COST240531P006150002024-05-30 12:41PM EDT615.000.030.030.540.00-128165.04%
COST240531P006200002024-05-29 10:10AM EDT620.000.030.010.330.00-127150.98%
COST240531P006250002024-05-30 9:54AM EDT625.000.030.010.210.00-142140.04%
COST240531P006300002024-05-30 11:58AM EDT630.000.040.010.10+0.01+33.33%346126.95%
COST240531P006350002024-05-29 12:25PM EDT635.000.010.010.540.00-615147.66%
COST240531P006400002024-05-29 11:45AM EDT640.000.010.010.400.00-133138.48%
COST240531P006450002024-05-28 9:52AM EDT645.000.090.010.170.00-2075122.46%
COST240531P006500002024-05-30 11:36AM EDT650.000.040.010.05-0.01-20.00%156106.64%
COST240531P006550002024-05-30 12:47PM EDT655.000.050.010.57-0.10-66.67%816132.52%
COST240531P006600002024-05-30 12:42PM EDT660.000.050.010.100.00-2476106.25%
COST240531P006650002024-05-30 12:42PM EDT665.000.020.020.10-0.04-66.67%7332103.52%
COST240531P006700002024-05-30 12:22PM EDT670.000.090.050.09-0.01-10.00%32217101.95%
COST240531P006750002024-05-30 12:15PM EDT675.000.050.050.10-0.02-28.57%119599.22%
COST240531P006800002024-05-30 10:24AM EDT680.000.080.010.25+0.02+33.33%8123101.76%
COST240531P006850002024-05-30 12:38PM EDT685.000.100.020.57+0.05+100.00%291108.98%
COST240531P006875002024-05-30 12:25PM EDT687.500.100.040.57-0.20-66.67%130107.52%
COST240531P006900002024-05-30 12:04PM EDT690.000.100.110.14-0.08-44.44%3516794.14%
COST240531P006925002024-05-30 12:02PM EDT692.500.100.100.43-0.02-16.67%126101.56%
COST240531P006950002024-05-30 12:46PM EDT695.000.200.100.17+0.01+5.26%415491.41%
COST240531P006975002024-05-30 12:04PM EDT697.500.130.120.27-0.02-13.33%21093.85%
COST240531P007000002024-05-30 12:42PM EDT700.000.120.120.17+0.01+9.09%11033588.57%
COST240531P007025002024-05-30 11:45AM EDT702.500.120.030.340.00-211989.45%
COST240531P007050002024-05-30 11:52AM EDT705.000.120.070.20+0.07+140.00%13321884.18%
COST240531P007075002024-05-28 12:35PM EDT707.500.140.030.390.00-64087.30%
COST240531P007100002024-05-30 12:06PM EDT710.000.140.150.27+0.01+7.69%4926885.45%
COST240531P007125002024-05-30 12:11PM EDT712.500.150.100.25-0.08-34.78%63781.54%
COST240531P007150002024-05-30 12:33PM EDT715.000.200.150.20+0.05+33.33%2941679.69%
COST240531P007175002024-05-30 12:39PM EDT717.500.250.120.28+0.02+8.70%3379.30%
COST240531P007200002024-05-30 12:33PM EDT720.000.230.250.30-0.02-8.00%3061,14281.01%
COST240531P007225002024-05-30 10:02AM EDT722.500.210.170.35+0.01+5.00%424578.42%
COST240531P007250002024-05-30 12:34PM EDT725.000.280.250.30+0.05+21.74%9771577.20%
COST240531P007275002024-05-30 11:47AM EDT727.500.290.310.36-0.10-25.64%569377.54%
COST240531P007300002024-05-30 12:45PM EDT730.000.380.240.38+0.08+32.00%14875174.71%
COST240531P007325002024-05-30 12:39PM EDT732.500.350.300.51+0.07+25.00%245575.88%
COST240531P007350002024-05-30 12:45PM EDT735.000.440.380.47+0.04+10.00%12777874.51%
COST240531P007375002024-05-30 12:17PM EDT737.500.430.400.54-0.04-8.51%4814573.73%
COST240531P007400002024-05-30 12:49PM EDT740.000.550.500.57-0.05-8.33%32258573.29%
COST240531P007425002024-05-30 12:14PM EDT742.500.550.600.73-0.06-9.84%205974.12%
COST240531P007450002024-05-30 12:47PM EDT745.000.680.610.75+0.03+4.62%12369372.27%
COST240531P007475002024-05-30 12:14PM EDT747.500.760.710.90-0.15-17.44%8914672.49%
COST240531P007500002024-05-30 12:49PM EDT750.000.900.920.94-0.12-11.76%90492372.39%
COST240531P007550002024-05-30 12:50PM EDT755.001.171.131.33-0.26-18.18%18341372.19%
COST240531P007575002024-05-30 12:49PM EDT757.501.351.271.40-0.41-23.30%8418071.19%
COST240531P007600002024-05-30 12:50PM EDT760.001.551.491.59-0.35-18.42%38058771.22%
COST240531P007625002024-05-30 12:49PM EDT762.501.741.651.80-0.56-24.35%6656470.79%
COST240531P007650002024-05-30 12:43PM EDT765.001.941.952.03-0.65-25.10%40282570.95%
COST240531P007675002024-05-30 12:38PM EDT767.502.132.172.37-0.71-25.00%10118070.95%
COST240531P007700002024-05-30 12:51PM EDT770.002.572.502.62-0.98-28.08%88583970.79%
COST240531P007725002024-05-30 12:40PM EDT772.502.752.762.94-1.12-28.94%6116870.40%
COST240531P007750002024-05-30 12:50PM EDT775.003.303.203.45-1.18-26.34%29488171.14%
COST240531P007775002024-05-30 12:50PM EDT777.503.703.553.75-1.37-27.29%8710770.52%
COST240531P007800002024-05-30 12:50PM EDT780.004.134.054.25-1.57-27.54%60565270.85%
COST240531P007850002024-05-30 12:50PM EDT785.005.205.055.35-1.94-27.17%20630370.95%
COST240531P007900002024-05-30 12:48PM EDT790.006.306.156.45-2.58-29.05%23141970.35%
COST240531P007925002024-05-30 12:34PM EDT792.506.706.907.20-2.82-29.62%6812970.73%
COST240531P007950002024-05-30 12:48PM EDT795.007.727.658.00-3.11-28.72%10942870.95%
COST240531P007975002024-05-30 12:19PM EDT797.508.108.458.80-3.50-30.17%418871.03%
COST240531P008000002024-05-30 12:49PM EDT800.009.489.309.65-3.52-27.08%40848371.09%
COST240531P008025002024-05-30 12:45PM EDT802.5010.4310.2010.55-3.73-26.34%7510671.13%
COST240531P008050002024-05-30 12:49PM EDT805.0011.5511.1011.55-4.16-26.74%10926771.14%
COST240531P008075002024-05-30 12:12PM EDT807.5012.1512.0512.50-4.65-27.68%16818470.90%
COST240531P008100002024-05-30 12:47PM EDT810.0013.4513.1513.60-4.80-26.30%26047671.07%
COST240531P008125002024-05-30 12:37PM EDT812.5014.2014.3514.75-4.37-23.53%9210571.30%
COST240531P008150002024-05-30 12:51PM EDT815.0015.9415.6516.05-4.84-23.51%21115071.81%
COST240531P008200002024-05-30 12:46PM EDT820.0018.7518.1518.55-3.85-17.04%5710471.69%
COST240531P008250002024-05-30 12:42PM EDT825.0021.0520.9021.50-4.95-19.04%466272.08%
COST240531P008300002024-05-30 12:31PM EDT830.0023.6024.0524.60-6.01-20.30%31972.69%
COST240531P008350002024-05-30 10:49AM EDT835.0028.6027.1527.95-2.95-9.35%10672.85%
COST240531P008400002024-05-30 10:18AM EDT840.0033.1029.6532.00-3.48-9.51%11772.31%
COST240531P008500002024-05-28 3:49PM EDT850.0042.0037.3039.250.00-2272.77%
COST240531P008550002024-05-24 11:41AM EDT855.0043.6641.9543.000.00-2474.29%
COST240531P008600002024-05-30 9:30AM EDT860.0054.1045.8547.95-12.75-19.07%1176.50%
COST240531P008900002024-05-30 11:29AM EDT890.0074.3670.6075.90-14.94-16.73%1074.15%
COST240531P009000002024-05-28 10:25AM EDT900.0090.3679.9586.900.00-123783.96%
COST240531P009200002024-04-23 2:33PM EDT920.00197.250.000.000.00--00.00%
COST240531P009400002024-05-24 11:12AM EDT940.00127.50119.00127.300.00-20107.91%
COST240531P009500002024-05-24 11:11AM EDT950.00137.54128.65137.600.00-40113.97%
COST240531P009600002024-05-24 11:08AM EDT960.00148.67140.75147.400.00-420135.52%