U.S. Markets close in 4 hrs 8 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
492.26+1.39 (+0.28%)
A partir del 11:52AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230721C002400002023-03-03 10:44AM EDT240.00230.00253.50256.800.00--077.13%
COST230721C003500002023-03-06 2:53PM EDT350.00143.70146.50151.650.00--251.39%
COST230721C004250002023-03-03 3:11PM EDT425.0064.5078.7580.300.00--736.75%
COST230721C004300002023-03-27 11:53AM EDT430.0078.3473.2076.550.00--136.57%
COST230721C004500002023-03-27 3:23PM EDT450.0060.4257.9559.500.00--3832.72%
COST230721C004550002023-03-27 3:23PM EDT455.0056.5254.1055.650.00--2532.07%
COST230721C004600002023-03-27 11:53AM EDT460.0054.0350.3051.750.00--42931.28%
COST230721C004650002023-03-21 2:10PM EDT465.0044.3046.7047.900.00--3330.46%
COST230721C004700002023-03-28 3:57PM EDT470.0040.0043.1044.250.00-12229.76%
COST230721C004750002023-03-30 10:55AM EDT475.0040.2539.5040.75-2.69-6.26%24429.12%
COST230721C004800002023-03-29 3:13PM EDT480.0035.1036.2537.350.00-15828.47%
COST230721C004850002023-03-30 10:02AM EDT485.0034.0032.8533.95+1.70+5.26%17227.73%
COST230721C004900002023-03-29 10:36AM EDT490.0027.1530.1530.550.00-25826.88%
COST230721C004950002023-03-29 12:09PM EDT495.0024.4027.2027.600.00-17026.32%
COST230721C005000002023-03-28 10:56AM EDT500.0024.6024.5024.800.00-114825.79%
COST230721C005050002023-03-27 3:31PM EDT505.0023.7021.8522.200.00--27525.31%
COST230721C005100002023-03-30 10:22AM EDT510.0018.9019.3519.75+0.28+1.50%523224.83%
COST230721C005150002023-03-23 2:47PM EDT515.0016.5517.0017.450.00--9624.36%
COST230721C005200002023-03-29 3:22PM EDT520.0014.5715.0515.600.00-317424.17%
COST230721C005250002023-03-30 10:26AM EDT525.0012.8013.1513.50+1.10+9.40%425423.60%
COST230721C005300002023-03-29 3:45PM EDT530.0010.8011.3011.850.00-1314223.33%
COST230721C005350002023-03-30 9:30AM EDT535.009.889.6510.10+0.53+5.67%204522.81%
COST230721C005400002023-03-30 10:24AM EDT540.008.078.458.85+0.82+11.31%2118922.67%
COST230721C005450002023-03-22 12:09PM EDT545.008.807.057.500.00--28522.27%
COST230721C005500002023-03-30 10:53AM EDT550.006.106.106.40+0.87+16.63%139622.01%
COST230721C005550002023-03-27 1:48PM EDT555.006.295.105.550.00--3421.93%
COST230721C005600002023-03-30 9:34AM EDT560.004.754.204.70+0.77+19.35%141221.71%
COST230721C005650002023-03-29 12:02PM EDT565.003.153.603.950.00-16921.49%
COST230721C005700002023-03-28 9:51AM EDT570.003.462.933.400.00-338521.46%
COST230721C005750002023-03-28 10:53AM EDT575.002.832.452.860.00-1008621.32%
COST230721C005800002023-03-28 2:14PM EDT580.002.141.992.390.00-32721.18%
COST230721C005850002023-03-27 3:19PM EDT585.002.221.632.000.00--2921.07%
COST230721C005900002023-03-29 1:17PM EDT590.001.301.351.680.00-119421.01%
COST230721C005950002023-03-28 3:51PM EDT595.001.171.111.410.00-41720.96%
COST230721C006000002023-03-29 12:26PM EDT600.000.940.921.150.00-16220.81%
COST230721C006050002023-03-23 9:31AM EDT605.000.970.751.000.00--820.94%
COST230721C006100002023-03-28 11:11AM EDT610.000.720.610.860.00-13721.02%
COST230721C006200002023-03-29 9:31AM EDT620.000.450.400.640.00-18721.20%
COST230721C006250002023-03-20 10:04AM EDT625.000.740.320.560.00--7621.35%
COST230721C006400002023-03-17 12:52PM EDT640.000.330.170.380.00--26921.80%
COST230721C006600002023-03-29 10:31AM EDT660.000.180.060.280.00-27522.97%
COST230721C006800002023-03-20 1:48PM EDT680.000.190.030.220.00--6124.20%
COST230721C007000002023-03-08 12:48PM EDT700.000.120.010.180.00--125.44%
COST230721C007200002023-03-29 3:56PM EDT720.000.080.050.110.00-411525.78%
COST230721C007400002023-03-24 11:59AM EDT740.000.120.010.080.00--1526.51%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230721P002300002023-03-29 2:47PM EDT230.000.100.050.230.00-75152.25%
COST230721P002400002023-03-29 2:40PM EDT240.000.100.040.260.00-55253.13%
COST230721P002500002023-03-29 2:41PM EDT250.000.140.070.290.00-42,01351.03%
COST230721P002600002023-03-29 2:46PM EDT260.000.180.110.330.00-75949.10%
COST230721P002700002023-03-29 3:41PM EDT270.000.260.160.380.00-54247.29%
COST230721P002800002023-03-13 9:30AM EDT280.000.630.230.450.00--7645.73%
COST230721P002900002023-03-20 11:50AM EDT290.000.540.300.520.00--644.04%
COST230721P003000002023-03-29 2:49PM EDT300.000.510.390.610.00-46442.48%
COST230721P003100002023-03-27 10:43AM EDT310.000.630.500.720.00--2041.00%
COST230721P003200002023-03-28 10:52AM EDT320.000.850.640.860.00-411539.62%
COST230721P003300002023-03-28 2:06PM EDT330.001.080.801.020.00-33838.23%
COST230721P003400002023-03-29 3:21PM EDT340.001.190.991.230.00-57336.98%
COST230721P003500002023-03-29 12:24PM EDT350.001.491.231.480.00-17735.73%
COST230721P003600002023-03-20 2:27PM EDT360.002.401.521.780.00--18134.50%
COST230721P003700002023-03-29 9:56AM EDT370.002.151.882.100.00-119033.14%
COST230721P003800002023-03-28 3:24PM EDT380.003.002.322.710.00-38832.48%
COST230721P003900002023-03-29 12:12PM EDT390.003.402.833.200.00-110331.17%
COST230721P004000002023-03-29 10:30AM EDT400.004.003.503.900.00-1040330.11%
COST230721P004100002023-03-29 3:13PM EDT410.004.804.254.750.00-24329.07%
COST230721P004200002023-03-22 11:37AM EDT420.005.705.255.800.00--16928.08%
COST230721P004250002023-03-22 2:46PM EDT425.006.205.806.400.00--5427.58%
COST230721P004300002023-03-30 9:34AM EDT430.006.326.357.05-0.88-12.22%164627.06%
COST230721P004350002023-03-27 2:46PM EDT435.007.187.107.800.00--7426.60%
COST230721P004400002023-03-29 11:53AM EDT440.009.207.858.600.00-322626.11%
COST230721P004450002023-03-29 3:02PM EDT445.009.648.659.400.00-76625.52%
COST230721P004500002023-03-29 2:36PM EDT450.0010.809.6510.200.00-317924.85%
COST230721P004550002023-03-30 9:30AM EDT455.0010.9510.6511.20-0.75-6.41%2097124.31%
COST230721P004600002023-03-30 9:30AM EDT460.0012.1611.8012.50-0.54-4.25%2075724.00%
COST230721P004650002023-03-24 12:58PM EDT465.0014.2413.2513.550.00--18323.30%
COST230721P004700002023-03-30 9:44AM EDT470.0014.3014.4515.00-1.00-6.54%324722.90%
COST230721P004750002023-03-23 11:45AM EDT475.0017.2515.9016.600.00--18122.52%
COST230721P004800002023-03-29 3:28PM EDT480.0018.4617.5018.150.00-230321.96%
COST230721P004850002023-03-28 3:36PM EDT485.0022.7019.1519.900.00-13821.45%
COST230721P004900002023-03-29 3:28PM EDT490.0022.2521.2521.700.00-511920.85%
COST230721P004950002023-03-30 11:31AM EDT495.0023.4023.4023.75-2.60-10.00%29720.33%
COST230721P005000002023-03-29 2:51PM EDT500.0027.6025.5026.050.00-715919.87%
COST230721P005050002023-03-28 3:27PM EDT505.0032.5028.0528.400.00-23119.29%
COST230721P005100002023-03-28 11:48AM EDT510.0031.3530.6031.050.00-68718.81%
COST230721P005150002023-03-27 1:50PM EDT515.0032.7033.3034.250.00--4118.67%
COST230721P005200002023-03-29 12:10PM EDT520.0040.2636.1037.300.00-51518.20%
COST230721P005250002023-03-08 1:06PM EDT525.0046.4539.4540.500.00--1017.67%
COST230721P005300002023-03-14 12:00PM EDT530.0051.4042.8544.050.00--4417.30%
COST230721P005350002023-03-14 12:00PM EDT535.0055.2046.2547.200.00--5616.16%
COST230721P005450002023-03-22 11:51AM EDT545.0053.9054.1055.350.00--11715.45%
COST230721P005500002023-03-16 3:29PM EDT550.0064.4758.1559.550.00--1714.86%
COST230721P005550002023-03-02 3:38PM EDT555.0072.0562.3063.700.00--513.60%
COST230721P005600002023-03-16 3:31PM EDT560.0073.2666.6568.200.00--512.53%
COST230721P005650002023-03-16 12:48PM EDT565.0079.7971.4573.300.00--213.68%
COST230721P005700002023-03-02 3:51PM EDT570.0085.1075.8578.700.00--015.91%
COST230721P006000002023-03-16 3:29PM EDT600.00112.56104.65110.050.00--024.17%
COST230721P006400002023-03-16 3:31PM EDT640.00152.60145.55150.100.00--030.02%
COST230721P007000002023-03-02 3:51PM EDT700.00214.29205.10208.400.00--030.29%