U.S. markets closed
F S&P 500
5,708.00 -9.75 (-0.17%) F Dow Jones
42,041.00 -16.00 (-0.04%) F Nasdaq
19,803.00 -47.25 (-0.24%) E-mini Russell 2000 Index Futur
2,273.90 -3.20 (-0.14%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,616.70 +2.10 (+0.08%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00880000 | 2024-09-19 3:50PM EDT | 2024-09-20 | 21.92 | 20.00 | 22.60 | +6.14 | +38.91% | 65 | 459 | 45.65% |
| COST240927C00880000 | 2024-09-19 11:14AM EDT | 2024-09-27 | 32.35 | 32.80 | 34.20 | +3.95 | +13.91% | 5 | 93 | 42.44% |
| COST241004C00880000 | 2024-09-19 12:50PM EDT | 2024-10-04 | 38.25 | 36.50 | 37.80 | +1.65 | +4.51% | 4 | 47 | 36.30% |
| COST241011C00880000 | 2024-09-19 10:44AM EDT | 2024-10-11 | 39.85 | 39.25 | 40.45 | +1.00 | +2.57% | 4 | 11 | 33.15% |
| COST241018C00880000 | 2024-09-19 1:05PM EDT | 2024-10-18 | 42.95 | 41.85 | 43.35 | +4.53 | +11.79% | 46 | 1,105 | 31.88% |
| COST241025C00880000 | 2024-09-19 10:32AM EDT | 2024-10-25 | 45.00 | 44.30 | 45.70 | +2.40 | +5.63% | 8 | 16 | 30.79% |
| COST241101C00880000 | 2024-09-19 12:43PM EDT | 2024-11-01 | 49.10 | 45.30 | 48.10 | +6.10 | +14.19% | 8 | 18 | 30.20% |
| COST241220C00880000 | 2024-09-19 12:30PM EDT | 2024-12-20 | 66.30 | 63.60 | 65.60 | +0.31 | +0.47% | 15 | 372 | 30.64% |
| COST250117C00880000 | 2024-09-18 2:44PM EDT | 2025-01-17 | 65.93 | 69.85 | 75.35 | 0.00 | - | 5 | 325 | 31.68% |
| COST250321C00880000 | 2024-09-18 3:00PM EDT | 2025-03-21 | 83.08 | 84.30 | 86.75 | 0.00 | - | 4 | 49 | 30.24% |
| COST250417C00880000 | 2024-09-17 1:01PM EDT | 2025-04-17 | 91.84 | 89.45 | 92.15 | 0.00 | - | 1 | 10 | 30.26% |
| COST250620C00880000 | 2024-09-18 3:34PM EDT | 2025-06-20 | 100.48 | 101.10 | 104.45 | 0.00 | - | 6 | 97 | 30.53% |
| COST250815C00880000 | 2024-09-11 12:19PM EDT | 2025-08-15 | 108.03 | 108.40 | 113.00 | 0.00 | - | 4 | 6 | 30.38% |
| COST260116C00880000 | 2024-09-18 11:03AM EDT | 2026-01-16 | 135.51 | 133.95 | 138.20 | 0.00 | - | 5 | 53 | 31.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00880000 | 2024-09-19 3:55PM EDT | 2024-09-20 | 0.55 | 0.41 | 0.54 | -2.05 | -78.85% | 505 | 897 | 31.74% |
| COST240927P00880000 | 2024-09-19 3:55PM EDT | 2024-09-27 | 11.38 | 10.95 | 11.75 | -3.52 | -23.62% | 513 | 589 | 38.93% |
| COST241004P00880000 | 2024-09-19 1:12PM EDT | 2024-10-04 | 13.10 | 13.45 | 14.35 | -4.73 | -26.53% | 16 | 423 | 32.32% |
| COST241011P00880000 | 2024-09-17 3:35PM EDT | 2024-10-11 | 18.50 | 15.40 | 16.80 | 0.00 | - | 1 | 14 | 29.66% |
| COST241018P00880000 | 2024-09-19 2:44PM EDT | 2024-10-18 | 18.40 | 17.55 | 18.75 | -3.59 | -16.33% | 19 | 352 | 27.88% |
| COST241025P00880000 | 2024-09-19 2:22PM EDT | 2024-10-25 | 20.10 | 19.15 | 20.40 | -1.45 | -6.73% | 3 | 14 | 26.57% |
| COST241101P00880000 | 2024-09-19 1:26PM EDT | 2024-11-01 | 20.93 | 20.80 | 22.35 | -2.82 | -11.87% | 6 | 3 | 25.97% |
| COST241220P00880000 | 2024-09-19 2:42PM EDT | 2024-12-20 | 33.30 | 33.95 | 34.45 | -2.72 | -7.55% | 24 | 384 | 24.72% |
| COST250117P00880000 | 2024-09-19 2:05PM EDT | 2025-01-17 | 36.18 | 36.65 | 37.95 | -5.15 | -12.46% | 3 | 149 | 23.40% |
| COST250321P00880000 | 2024-09-19 3:48PM EDT | 2025-03-21 | 46.75 | 45.65 | 48.05 | -2.16 | -4.42% | 32 | 48 | 23.03% |
| COST250417P00880000 | 2024-09-17 11:41AM EDT | 2025-04-17 | 49.00 | 48.15 | 50.80 | -1.00 | -2.00% | 1 | 9 | 22.53% |
| COST250620P00880000 | 2024-09-12 12:11PM EDT | 2025-06-20 | 57.18 | 55.50 | 58.80 | 0.00 | - | 2 | 109 | 22.36% |
| COST250815P00880000 | 2024-09-12 12:11PM EDT | 2025-08-15 | 61.73 | 59.60 | 64.80 | 0.00 | - | 2 | 3 | 22.17% |
| COST260116P00880000 | 2024-09-05 2:09PM EDT | 2026-01-16 | 82.00 | 74.10 | 79.35 | 0.00 | - | 75 | 95 | 21.91% |
© 2024 Yahoo. Todos los derechos reservados.