U.S. markets close in 2 hours 27 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
833.50-12.78 (-1.51%)
A partir del 01:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:840.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240719C008400002024-07-18 1:15PM EDT2024-07-192.201.972.20-8.16-78.76%97451319.26%
COST240726C008400002024-07-18 1:11PM EDT2024-07-267.317.107.50-7.89-51.91%905119.90%
COST240802C008400002024-07-18 1:03PM EDT2024-08-0210.6710.6511.15-8.78-45.14%4814220.26%
COST240809C008400002024-07-18 11:59AM EDT2024-08-0914.7013.7014.35-8.10-35.53%811020.77%
COST240816C008400002024-07-18 1:02PM EDT2024-08-1616.4316.3516.95-9.66-37.03%4616020.93%
COST240823C008400002024-07-18 12:08PM EDT2024-08-2319.1217.9520.45-8.70-31.27%211722.17%
COST240830C008400002024-07-16 3:54PM EDT2024-08-3023.0519.9022.90-8.95-27.97%4622.45%
COST240920C008400002024-07-18 1:07PM EDT2024-09-2026.9027.5028.00-9.75-26.60%2730222.11%
COST241018C008400002024-07-18 12:43PM EDT2024-10-1836.6037.6538.35-11.40-23.75%2655024.65%
COST241220C008400002024-07-18 12:22PM EDT2024-12-2052.1751.8055.15-11.77-18.41%39426.76%
COST250117C008400002024-07-18 12:52PM EDT2025-01-1758.8057.7059.60-11.20-16.00%711126.53%
COST250321C008400002024-07-18 12:06PM EDT2025-03-2171.5069.2572.50-11.22-13.56%12427.62%
COST250620C008400002024-07-18 11:07AM EDT2025-06-2094.0085.8592.40-7.05-6.98%212729.86%
COST260116C008400002024-07-18 12:54PM EDT2026-01-16119.45119.00122.70-7.63-6.00%3117930.96%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240719P008400002024-07-18 1:10PM EDT2024-07-1910.659.6012.45+8.22+338.27%6841,94935.71%
COST240726P008400002024-07-18 1:10PM EDT2024-07-2616.1814.2015.90+8.53+111.50%14228423.62%
COST240802P008400002024-07-18 12:13PM EDT2024-08-0220.2018.0519.80+9.75+93.30%7924123.39%
COST240809P008400002024-07-18 12:15PM EDT2024-08-0923.5520.2021.20+10.75+83.98%4313021.20%
COST240816P008400002024-07-18 1:15PM EDT2024-08-1622.4022.2522.80+6.90+44.52%9253120.25%
COST240823P008400002024-07-16 2:03PM EDT2024-08-2322.4623.1025.25+4.30+23.68%56420.56%
COST240830P008400002024-07-16 12:47PM EDT2024-08-3015.6024.4026.65-4.90-23.90%13220.07%
COST240920P008400002024-07-18 12:56PM EDT2024-09-2029.9229.2029.60+7.77+35.08%3227318.63%
COST241018P008400002024-07-18 12:53PM EDT2024-10-1836.9536.0036.45+7.90+27.19%3224019.66%
COST241220P008400002024-07-17 10:41AM EDT2024-12-2039.2045.3046.20-0.15-0.38%316019.67%
COST250117P008400002024-07-18 11:45AM EDT2025-01-1747.4047.6548.45+5.80+13.94%29719.06%
COST250321P008400002024-07-15 11:48AM EDT2025-03-2146.0453.3556.500.00-102619.40%
COST250620P008400002024-07-15 11:06AM EDT2025-06-2065.0062.4065.45+8.79+15.64%28619.39%
COST260116P008400002024-07-17 10:22AM EDT2026-01-1673.7876.9583.650.00-55819.71%