U.S. markets closed
F S&P 500
5,709.75 -8.00 (-0.14%) F Dow Jones
42,050.00 -7.00 (-0.02%) F Nasdaq
19,808.25 -42.00 (-0.21%) E-mini Russell 2000 Index Futur
2,273.70 -3.40 (-0.15%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.20 -3.40 (-0.13%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00940000 | 2024-09-19 3:38PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.14 | -0.06 | -35.29% | 200 | 635 | 39.65% |
| COST240927C00940000 | 2024-09-19 3:02PM EDT | 2024-09-27 | 7.00 | 6.80 | 7.40 | +1.55 | +28.44% | 142 | 183 | 39.72% |
| COST241004C00940000 | 2024-09-19 10:36AM EDT | 2024-10-04 | 9.25 | 9.20 | 9.85 | +0.65 | +7.56% | 5 | 253 | 33.15% |
| COST241011C00940000 | 2024-09-19 12:16PM EDT | 2024-10-11 | 12.60 | 11.45 | 12.45 | +2.05 | +19.43% | 11 | 35 | 30.82% |
| COST241018C00940000 | 2024-09-19 3:48PM EDT | 2024-10-18 | 13.60 | 13.70 | 14.30 | +1.30 | +10.57% | 53 | 1,089 | 28.92% |
| COST241025C00940000 | 2024-09-19 12:16PM EDT | 2024-10-25 | 16.12 | 15.45 | 16.45 | -4.48 | -21.75% | 3 | 12 | 28.08% |
| COST241101C00940000 | 2024-09-19 11:48AM EDT | 2024-11-01 | 17.43 | 13.85 | 18.55 | -1.27 | -6.79% | 4 | 18 | 27.55% |
| COST241220C00940000 | 2024-09-19 3:19PM EDT | 2024-12-20 | 35.20 | 34.30 | 34.85 | +3.40 | +10.69% | 38 | 1,092 | 28.31% |
| COST250117C00940000 | 2024-09-19 1:35PM EDT | 2025-01-17 | 41.39 | 40.00 | 41.20 | +1.39 | +3.47% | 4 | 447 | 27.94% |
| COST250321C00940000 | 2024-09-19 3:20PM EDT | 2025-03-21 | 54.60 | 53.25 | 55.80 | -0.46 | -0.84% | 8 | 95 | 28.42% |
| COST250417C00940000 | 2024-09-18 3:43PM EDT | 2025-04-17 | 57.65 | 59.00 | 60.60 | 0.00 | - | 10 | 12 | 28.30% |
| COST250620C00940000 | 2024-09-18 3:39PM EDT | 2025-06-20 | 70.67 | 69.80 | 72.95 | +0.87 | +1.25% | 1 | 80 | 28.75% |
| COST250815C00940000 | 2024-09-16 2:48PM EDT | 2025-08-15 | 85.00 | 78.40 | 82.75 | 0.00 | - | 3 | 9 | 29.07% |
| COST260116C00940000 | 2024-09-17 1:39PM EDT | 2026-01-16 | 105.27 | 102.90 | 107.70 | 0.00 | - | 3 | 50 | 30.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00940000 | 2024-09-17 1:25PM EDT | 2024-09-20 | 41.64 | 35.55 | 43.50 | 0.00 | - | 38 | 18 | 89.47% |
| COST240927P00940000 | 2024-09-16 2:52PM EDT | 2024-09-27 | 41.60 | 42.85 | 45.95 | 0.00 | - | 1 | 8 | 38.00% |
| COST241004P00940000 | 2024-09-19 1:27PM EDT | 2024-10-04 | 46.75 | 46.10 | 48.10 | +6.45 | +16.00% | 2 | 2 | 31.48% |
| COST241018P00940000 | 2024-09-19 3:50PM EDT | 2024-10-18 | 49.60 | 48.95 | 50.70 | -2.21 | -4.27% | 11 | 28 | 25.70% |
| COST241025P00940000 | 2024-09-12 1:36PM EDT | 2024-10-25 | 46.75 | 50.25 | 52.20 | 0.00 | - | - | 1 | 24.60% |
| COST241220P00940000 | 2024-09-19 12:47PM EDT | 2024-12-20 | 61.15 | 63.30 | 64.40 | -6.75 | -9.94% | 39 | 45 | 22.74% |
| COST250117P00940000 | 2024-09-16 10:04AM EDT | 2025-01-17 | 59.10 | 66.00 | 68.40 | 0.00 | - | 2 | 121 | 21.94% |
| COST250321P00940000 | 2024-09-13 2:24PM EDT | 2025-03-21 | 68.20 | 74.20 | 77.30 | 0.00 | - | 3 | 20 | 21.37% |
| COST250417P00940000 | 2024-09-19 10:13AM EDT | 2025-04-17 | 81.25 | 77.40 | 79.75 | +7.26 | +9.81% | 1 | 1 | 20.87% |
| COST250620P00940000 | 2024-09-18 9:35AM EDT | 2025-06-20 | 87.72 | 84.25 | 86.95 | 0.00 | - | 31 | 37 | 20.62% |
| COST260116P00940000 | 2024-09-17 12:12PM EDT | 2026-01-16 | 105.34 | 101.60 | 106.75 | 0.00 | - | 1 | 11 | 20.34% |
© 2024 Yahoo. Todos los derechos reservados.