U.S. markets closed
F S&P 500
5,632.50 -5.50 (-0.10%) F Dow Jones
41,628.00 -32.00 (-0.08%) F Nasdaq
19,420.25 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,189.40 -2.90 (-0.13%) Petróleo
70.55 +0.46 (+0.66%) Oro
2,608.90 0.00 (0.00%)
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:
Precio de ejercicio:895.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00895000 | 2024-09-16 3:27PM EDT | 2024-09-20 | 17.91 | 16.70 | 21.65 | -8.41 | -31.95% | 37 | 385 | 38.00% |
| COST240927C00895000 | 2024-09-16 3:20PM EDT | 2024-09-27 | 30.65 | 29.60 | 33.35 | -7.62 | -19.91% | 14 | 120 | 42.32% |
| COST241004C00895000 | 2024-09-16 3:20PM EDT | 2024-10-04 | 33.07 | 33.00 | 34.35 | -7.88 | -19.24% | 8 | 32 | 34.36% |
| COST241011C00895000 | 2024-09-16 12:29PM EDT | 2024-10-11 | 37.00 | 35.55 | 37.65 | -8.08 | -17.92% | 9 | 17 | 32.72% |
| COST241018C00895000 | 2024-09-16 12:53PM EDT | 2024-10-18 | 40.74 | 38.40 | 39.95 | -5.15 | -11.22% | 6 | 245 | 31.11% |
| COST241025C00895000 | 2024-09-16 3:42PM EDT | 2024-10-25 | 42.06 | 40.40 | 43.70 | -4.79 | -10.22% | 1 | 20 | 31.41% |
| COST250117C00895000 | 2024-09-16 3:20PM EDT | 2025-01-17 | 68.00 | 67.55 | 69.40 | -7.16 | -9.53% | 7 | 129 | 30.09% |
| COST250321C00895000 | 2024-09-16 12:01PM EDT | 2025-03-21 | 82.87 | 82.90 | 85.00 | -10.83 | -11.56% | 2 | 35 | 30.59% |
| COST250417C00895000 | 2024-09-12 9:50AM EDT | 2025-04-17 | 88.15 | 87.70 | 90.15 | 0.00 | - | 1 | 1 | 30.48% |
| COST250620C00895000 | 2024-09-13 9:35AM EDT | 2025-06-20 | 105.20 | 97.00 | 102.95 | 0.00 | - | 1 | 92 | 30.85% |
| COST250815C00895000 | 2024-08-16 11:42AM EDT | 2025-08-15 | 87.85 | 114.40 | 117.60 | 0.00 | - | 2 | 12 | 32.45% |
| COST260116C00895000 | 2024-09-11 1:39PM EDT | 2026-01-16 | 123.75 | 132.95 | 137.25 | 0.00 | - | 4 | 23 | 31.63% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00895000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 4.40 | 3.90 | 4.70 | +1.15 | +35.38% | 3,903 | 437 | 26.09% |
| COST240927P00895000 | 2024-09-16 3:14PM EDT | 2024-09-27 | 16.10 | 15.35 | 16.50 | +2.78 | +20.87% | 14 | 185 | 35.80% |
| COST241004P00895000 | 2024-09-16 10:11AM EDT | 2024-10-04 | 15.00 | 17.30 | 19.15 | +0.50 | +3.45% | 8 | 55 | 31.39% |
| COST241011P00895000 | 2024-09-12 1:01PM EDT | 2024-10-11 | 20.36 | 19.65 | 21.10 | 0.00 | - | - | 6 | 28.75% |
| COST241018P00895000 | 2024-09-16 3:18PM EDT | 2024-10-18 | 21.95 | 21.65 | 23.20 | +2.20 | +11.14% | 16 | 130 | 27.42% |
| COST241025P00895000 | 2024-09-13 1:32PM EDT | 2024-10-25 | 20.25 | 23.05 | 26.05 | 0.00 | - | 3 | 5 | 27.30% |
| COST241101P00895000 | 2024-09-12 1:49PM EDT | 2024-11-01 | 24.94 | 24.70 | 29.40 | 0.00 | - | - | 1 | 27.79% |
| COST250117P00895000 | 2024-09-16 11:17AM EDT | 2025-01-17 | 42.25 | 41.25 | 42.65 | +2.98 | +7.59% | 1 | 89 | 23.41% |
| COST250321P00895000 | 2024-09-13 11:16AM EDT | 2025-03-21 | 49.25 | 51.05 | 53.20 | 0.00 | - | 20 | 33 | 23.18% |
| COST250417P00895000 | 2024-09-11 1:10PM EDT | 2025-04-17 | 61.40 | 53.10 | 56.15 | 0.00 | - | 1 | 10 | 22.74% |
| COST250620P00895000 | 2024-09-13 2:36PM EDT | 2025-06-20 | 58.60 | 61.80 | 63.70 | 0.00 | - | 1 | 33 | 22.37% |
| COST250815P00895000 | 2024-09-03 2:20PM EDT | 2025-08-15 | 74.30 | 66.75 | 70.30 | 0.00 | - | - | 7 | 22.34% |
| COST260116P00895000 | 2024-09-16 3:45PM EDT | 2026-01-16 | 80.44 | 80.70 | 83.60 | -1.67 | -2.03% | 3 | 17 | 21.71% |
© 2024 Yahoo. Todos los derechos reservados.