U.S. markets open in 5 hours 43 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
491.48+0.61 (+0.12%)
Al cierre: 04:00PM EDT
492.00 +0.52 (+0.11%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230616C002200002023-03-03 4:29PM EDT220.00257.480.000.000.00-200.00%
COST230616C002300002022-08-30 11:43AM EDT230.00302.07255.55259.600.00--40.00%
COST230616C002400002023-03-22 11:28AM EDT240.00258.900.000.000.00-200.00%
COST230616C002500002022-11-15 3:58PM EDT250.00285.05218.10221.900.00-130.00%
COST230616C002600002022-10-17 2:48PM EDT260.00212.06258.75262.850.00-1615164.56%
COST230616C002700002023-01-23 1:54PM EDT270.00227.00228.80233.600.00-111107.11%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002023-01-23 12:20PM EDT295.00202.25204.45209.200.00-1196.06%
COST230616C003000002023-02-01 12:16PM EDT300.00211.54177.15181.250.00-140.00%
COST230616C003050002022-09-23 12:05PM EDT305.00180.36182.35186.900.00-2147.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-1182.00%
COST230616C003200002023-03-30 12:49PM EDT320.00174.590.000.000.00-200.00%
COST230616C003250002023-03-17 11:10AM EDT325.00162.400.000.000.00-100.00%
COST230616C003300002023-02-01 4:46PM EDT330.00194.53148.20152.000.00-140.00%
COST230616C003400002023-02-01 4:46PM EDT340.00184.91138.45142.650.00-1100.00%
COST230616C003450002023-03-08 11:55AM EDT345.00145.830.000.000.00-100.00%
COST230616C003500002023-01-09 11:27AM EDT350.00140.18162.60165.550.00-1894.92%
COST230616C003550002022-08-30 11:41AM EDT355.00187.00143.65145.650.00--163.36%
COST230616C003600002023-01-09 12:16PM EDT360.00135.90150.75153.700.00-11386.48%
COST230616C003650002023-03-10 11:35AM EDT365.00117.750.000.000.00-2600.00%
COST230616C003700002023-03-07 11:14AM EDT370.00123.000.000.000.00-100.00%
COST230616C003750002022-12-27 12:17PM EDT375.00101.64130.70133.550.00-222570.17%
COST230616C003800002023-02-08 1:16PM EDT380.00131.87100.75102.250.00-4160.00%
COST230616C003900002023-03-17 3:04PM EDT390.00100.150.000.000.00-300.00%
COST230616C004000002023-03-24 2:52PM EDT400.00101.000.000.000.00-2600.00%
COST230616C004100002023-02-27 2:58PM EDT410.0089.1287.0088.800.00-377740.30%
COST230616C004200002023-03-29 1:05PM EDT420.0075.850.000.000.00-500.00%
COST230616C004300002023-03-28 11:15AM EDT430.0071.000.000.000.00-100.00%
COST230616C004400002023-03-24 1:06PM EDT440.0065.920.000.000.00-100.00%
COST230616C004500002023-03-27 3:39PM EDT450.0055.530.000.000.00-2800.00%
COST230616C004600002023-03-28 11:30AM EDT460.0046.850.000.000.00-100.00%
COST230616C004700002023-03-30 2:04PM EDT470.0038.100.000.000.00-100.00%
COST230616C004800002023-03-30 3:28PM EDT480.0031.000.000.000.00-2200.00%
COST230616C004850002023-03-30 11:26AM EDT485.0028.800.000.000.00-100.00%
COST230616C004900002023-03-30 3:40PM EDT490.0025.100.000.000.00-2700.00%
COST230616C004950002023-03-30 3:43PM EDT495.0022.050.000.000.00-2200.39%
COST230616C005000002023-03-30 3:57PM EDT500.0019.000.000.000.00-3200.78%
COST230616C005050002023-03-30 3:43PM EDT505.0016.900.000.000.00-1601.56%
COST230616C005100002023-03-30 3:29PM EDT510.0014.450.000.000.00-9701.56%
COST230616C005150002023-03-30 1:42PM EDT515.0012.450.000.000.00-101.56%
COST230616C005200002023-03-30 3:50PM EDT520.0010.600.000.000.00-3603.13%
COST230616C005250002023-03-30 3:22PM EDT525.008.950.000.000.00-203.13%
COST230616C005300002023-03-30 10:00AM EDT530.007.990.000.000.00-103.13%
COST230616C005350002023-03-30 1:46PM EDT535.006.200.000.000.00-103.13%
COST230616C005400002023-03-30 3:39PM EDT540.005.150.000.000.00-1503.13%
COST230616C005450002023-03-30 10:52AM EDT545.004.240.000.000.00-106.25%
COST230616C005500002023-03-30 3:53PM EDT550.003.400.000.000.00-1806.25%
COST230616C005550002023-03-21 3:48PM EDT555.003.640.000.000.00--06.25%
COST230616C005600002023-03-29 12:03PM EDT560.001.930.000.000.00-3406.25%
COST230616C005700002023-03-30 3:03PM EDT570.001.470.000.000.00-506.25%
COST230616C005750002023-03-29 3:29PM EDT575.001.200.000.000.00-206.25%
COST230616C005800002023-03-30 1:15PM EDT580.001.040.000.000.00-406.25%
COST230616C005850002023-03-21 11:07AM EDT585.001.090.000.000.00--06.25%
COST230616C005900002023-03-24 3:50PM EDT590.001.040.000.000.00-106.25%
COST230616C006000002023-03-30 11:43AM EDT600.000.490.000.000.00-3206.25%
COST230616C006150002023-03-23 2:06PM EDT615.000.340.000.000.00--012.50%
COST230616C006200002023-03-30 10:24AM EDT620.000.220.000.000.00-1012.50%
COST230616C006400002023-03-24 1:25PM EDT640.000.180.000.000.00-10012.50%
COST230616C006600002023-03-29 9:38AM EDT660.000.090.000.000.00-8012.50%
COST230616C006800002023-03-24 10:06AM EDT680.000.060.000.000.00-75012.50%
COST230616C007000002023-03-23 2:54PM EDT700.000.050.000.000.00-20012.50%
COST230616C007200002023-03-15 10:06AM EDT720.000.040.000.000.00-2012.50%
COST230616C007400002023-03-20 3:06PM EDT740.000.040.000.000.00-10012.50%
COST230616C007600002023-03-01 11:52AM EDT760.000.040.000.000.00-33012.50%
COST230616C007800002023-03-22 2:25PM EDT780.000.010.000.000.00-110025.00%
COST230616C008000002023-03-23 12:36PM EDT800.000.020.000.000.00-9025.00%
COST230616C008200002023-01-06 12:15PM EDT820.000.050.000.060.00-51238.18%
COST230616C008400002022-12-05 10:43AM EDT840.000.200.000.060.00-1011039.75%
COST230616C008600002022-12-08 12:14PM EDT860.000.100.000.060.00-25441.31%
COST230616C008800002022-11-07 4:53PM EDT880.000.200.050.170.00-55347.27%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230616P002200002023-03-29 2:30PM EDT220.000.030.000.000.00-7025.00%
COST230616P002300002023-03-24 9:43AM EDT230.000.080.000.000.00-1025.00%
COST230616P002400002023-03-29 2:30PM EDT240.000.060.000.000.00-6025.00%
COST230616P002450002023-03-21 2:24PM EDT245.000.050.000.000.00--025.00%
COST230616P002500002023-03-27 3:58PM EDT250.000.090.000.000.00-4025.00%
COST230616P002550002023-03-29 2:32PM EDT255.000.080.000.000.00-5025.00%
COST230616P002600002023-03-29 2:33PM EDT260.000.090.000.000.00-4025.00%
COST230616P002650002023-03-29 2:35PM EDT265.000.100.000.000.00-4025.00%
COST230616P002700002023-03-29 2:36PM EDT270.000.110.000.000.00-3025.00%
COST230616P002750002023-03-29 11:14AM EDT275.000.160.000.000.00-2025.00%
COST230616P002800002023-03-16 3:23PM EDT280.000.270.000.000.00-5025.00%
COST230616P002850002023-03-30 3:02PM EDT285.000.210.000.000.00-8025.00%
COST230616P002900002023-03-06 1:57PM EDT290.000.190.000.000.00-1025.00%
COST230616P002950002023-03-24 3:35PM EDT295.000.270.000.000.00-2025.00%
COST230616P003000002023-03-30 3:21PM EDT300.000.270.000.000.00-1025.00%
COST230616P003050002023-03-28 12:19PM EDT305.000.310.000.000.00-1025.00%
COST230616P003100002023-03-22 2:57PM EDT310.000.320.000.000.00-1025.00%
COST230616P003150002023-03-30 2:57PM EDT315.000.370.000.000.00-6025.00%
COST230616P003200002023-03-28 11:42AM EDT320.000.430.000.000.00-5012.50%
COST230616P003250002023-03-29 11:53AM EDT325.000.510.000.000.00-1012.50%
COST230616P003300002023-03-29 10:13AM EDT330.000.540.000.000.00-1012.50%
COST230616P003350002023-03-21 12:34PM EDT335.000.770.000.000.00-2012.50%
COST230616P003400002023-03-30 12:40PM EDT340.000.690.000.000.00-2012.50%
COST230616P003450002023-03-29 1:29PM EDT345.000.790.000.000.00-1012.50%
COST230616P003500002023-03-30 3:56PM EDT350.000.850.000.000.00-2012.50%
COST230616P003550002023-03-27 2:49PM EDT355.000.950.000.000.00-7012.50%
COST230616P003600002023-03-30 11:43AM EDT360.001.010.000.000.00-2012.50%
COST230616P003650002023-03-27 3:58PM EDT365.001.260.000.000.00-1012.50%
COST230616P003700002023-03-27 3:59PM EDT370.001.410.000.000.00-6012.50%
COST230616P003750002023-03-29 11:14AM EDT375.001.640.000.000.00-2012.50%
COST230616P003800002023-03-30 2:54PM EDT380.001.600.000.000.00-1012.50%
COST230616P003850002023-03-28 3:30PM EDT385.002.260.000.000.00-5012.50%
COST230616P003900002023-03-30 2:13PM EDT390.002.100.000.000.00-3012.50%
COST230616P003950002023-03-24 11:11AM EDT395.003.250.000.000.00-5012.50%
COST230616P004000002023-03-30 1:44PM EDT400.002.590.000.000.00-306.25%
COST230616P004050002023-03-24 11:11AM EDT405.004.000.000.000.00-606.25%
COST230616P004100002023-03-30 3:50PM EDT410.003.150.000.000.00-406.25%
COST230616P004150002023-03-30 9:43AM EDT415.003.300.000.000.00-106.25%
COST230616P004200002023-03-30 3:29PM EDT420.003.870.000.000.00-506.25%
COST230616P004250002023-03-29 3:23PM EDT425.004.550.000.000.00-4206.25%
COST230616P004300002023-03-30 3:23PM EDT430.004.920.000.000.00-11606.25%
COST230616P004350002023-03-28 1:33PM EDT435.006.250.000.000.00-406.25%
COST230616P004400002023-03-30 3:37PM EDT440.006.080.000.000.00-6006.25%
COST230616P004450002023-03-30 12:51PM EDT445.007.050.000.000.00-1203.13%
COST230616P004500002023-03-30 3:46PM EDT450.007.650.000.000.00-59803.13%
COST230616P004550002023-03-29 12:56PM EDT455.009.850.000.000.00-703.13%
COST230616P004600002023-03-30 2:38PM EDT460.009.900.000.000.00-2203.13%
COST230616P004650002023-03-30 12:58PM EDT465.0010.940.000.000.00-1503.13%
COST230616P004700002023-03-30 3:50PM EDT470.0012.120.000.000.00-901.56%
COST230616P004750002023-03-30 3:39PM EDT475.0013.400.000.000.00-2101.56%
COST230616P004800002023-03-30 3:59PM EDT480.0015.260.000.000.00-3801.56%
COST230616P004850002023-03-30 3:37PM EDT485.0016.800.000.000.00-2900.78%
COST230616P004900002023-03-30 3:39PM EDT490.0018.600.000.000.00-5500.20%
COST230616P004950002023-03-30 3:37PM EDT495.0020.900.000.000.00-5200.00%
COST230616P005000002023-03-30 10:59AM EDT500.0023.500.000.000.00-500.00%
COST230616P005100002023-03-30 2:57PM EDT510.0028.900.000.000.00-100.00%
COST230616P005200002023-03-20 11:29AM EDT520.0039.100.000.000.00-100.00%
COST230616P005300002023-03-30 1:07PM EDT530.0041.680.000.000.00-100.00%
COST230616P005400002023-03-23 9:51AM EDT540.0052.500.000.000.00-100.00%
COST230616P005450002023-03-22 10:28AM EDT545.0053.850.000.000.00--00.00%
COST230616P005500002023-03-30 1:32PM EDT550.0058.620.000.000.00-200.00%
COST230616P005600002023-03-14 2:47PM EDT560.0080.180.000.000.00-1400.00%
COST230616P005700002023-03-03 4:28PM EDT570.0094.500.000.000.00-20000.00%
COST230616P005800002023-03-23 2:30PM EDT580.0088.650.000.000.00-2100.00%
COST230616P006000002023-03-30 1:32PM EDT600.00108.000.000.000.00-200.00%
COST230616P006200002023-03-14 2:47PM EDT620.00140.130.000.000.00-600.00%
COST230616P006400002023-03-02 3:53PM EDT640.00154.240.000.000.00-200.00%
COST230616P006600002023-03-02 3:47PM EDT660.00174.630.000.000.00-7400.00%
COST230616P006800002023-03-02 3:45PM EDT680.00194.790.000.000.00-15100.00%
COST230616P007000002023-03-02 4:02PM EDT700.00213.630.000.000.00-600.00%
COST230616P007200002022-12-28 12:39PM EDT720.00265.72215.05219.400.00-200.00%
COST230616P007400002022-08-30 11:44AM EDT740.00213.89257.50260.700.00-2072.19%
COST230616P007600002022-08-17 1:33PM EDT760.00204.43256.50260.450.00-200.00%
COST230616P007800002022-08-17 1:33PM EDT780.00224.59276.85280.650.00-200.00%
COST230616P008000002022-10-11 2:47PM EDT800.00326.27292.35296.500.00-200.00%
COST230616P008200002022-10-11 2:03PM EDT820.00344.57312.40316.500.00--00.00%
COST230616P008400002022-08-17 1:33PM EDT840.00284.02336.85340.150.00-200.00%
COST230616P008800002022-05-26 3:42PM EDT880.00414.65392.80399.000.00--084.04%