Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:52AM EDT. Mercado abierto.
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721C00240000 | 2023-03-03 10:44AM EDT | 240.00 | 230.00 | 253.50 | 256.80 | 0.00 | - | - | 0 | 77.13% |
| COST230721C00350000 | 2023-03-06 2:53PM EDT | 350.00 | 143.70 | 146.50 | 151.65 | 0.00 | - | - | 2 | 51.39% |
| COST230721C00425000 | 2023-03-03 3:11PM EDT | 425.00 | 64.50 | 78.75 | 80.30 | 0.00 | - | - | 7 | 36.75% |
| COST230721C00430000 | 2023-03-27 11:53AM EDT | 430.00 | 78.34 | 73.20 | 76.55 | 0.00 | - | - | 1 | 36.57% |
| COST230721C00450000 | 2023-03-27 3:23PM EDT | 450.00 | 60.42 | 57.95 | 59.50 | 0.00 | - | - | 38 | 32.72% |
| COST230721C00455000 | 2023-03-27 3:23PM EDT | 455.00 | 56.52 | 54.10 | 55.65 | 0.00 | - | - | 25 | 32.07% |
| COST230721C00460000 | 2023-03-27 11:53AM EDT | 460.00 | 54.03 | 50.30 | 51.75 | 0.00 | - | - | 429 | 31.28% |
| COST230721C00465000 | 2023-03-21 2:10PM EDT | 465.00 | 44.30 | 46.70 | 47.90 | 0.00 | - | - | 33 | 30.46% |
| COST230721C00470000 | 2023-03-28 3:57PM EDT | 470.00 | 40.00 | 43.10 | 44.25 | 0.00 | - | 1 | 22 | 29.76% |
| COST230721C00475000 | 2023-03-30 10:55AM EDT | 475.00 | 40.25 | 39.50 | 40.75 | -2.69 | -6.26% | 2 | 44 | 29.12% |
| COST230721C00480000 | 2023-03-29 3:13PM EDT | 480.00 | 35.10 | 36.25 | 37.35 | 0.00 | - | 1 | 58 | 28.47% |
| COST230721C00485000 | 2023-03-30 10:02AM EDT | 485.00 | 34.00 | 32.85 | 33.95 | +1.70 | +5.26% | 1 | 72 | 27.73% |
| COST230721C00490000 | 2023-03-29 10:36AM EDT | 490.00 | 27.15 | 30.15 | 30.55 | 0.00 | - | 2 | 58 | 26.88% |
| COST230721C00495000 | 2023-03-29 12:09PM EDT | 495.00 | 24.40 | 27.20 | 27.60 | 0.00 | - | 1 | 70 | 26.32% |
| COST230721C00500000 | 2023-03-28 10:56AM EDT | 500.00 | 24.60 | 24.50 | 24.80 | 0.00 | - | 1 | 148 | 25.79% |
| COST230721C00505000 | 2023-03-27 3:31PM EDT | 505.00 | 23.70 | 21.85 | 22.20 | 0.00 | - | - | 275 | 25.31% |
| COST230721C00510000 | 2023-03-30 10:22AM EDT | 510.00 | 18.90 | 19.35 | 19.75 | +0.28 | +1.50% | 5 | 232 | 24.83% |
| COST230721C00515000 | 2023-03-23 2:47PM EDT | 515.00 | 16.55 | 17.00 | 17.45 | 0.00 | - | - | 96 | 24.36% |
| COST230721C00520000 | 2023-03-29 3:22PM EDT | 520.00 | 14.57 | 15.05 | 15.60 | 0.00 | - | 3 | 174 | 24.17% |
| COST230721C00525000 | 2023-03-30 10:26AM EDT | 525.00 | 12.80 | 13.15 | 13.50 | +1.10 | +9.40% | 4 | 254 | 23.60% |
| COST230721C00530000 | 2023-03-29 3:45PM EDT | 530.00 | 10.80 | 11.30 | 11.85 | 0.00 | - | 13 | 142 | 23.33% |
| COST230721C00535000 | 2023-03-30 9:30AM EDT | 535.00 | 9.88 | 9.65 | 10.10 | +0.53 | +5.67% | 20 | 45 | 22.81% |
| COST230721C00540000 | 2023-03-30 10:24AM EDT | 540.00 | 8.07 | 8.45 | 8.85 | +0.82 | +11.31% | 21 | 189 | 22.67% |
| COST230721C00545000 | 2023-03-22 12:09PM EDT | 545.00 | 8.80 | 7.05 | 7.50 | 0.00 | - | - | 285 | 22.27% |
| COST230721C00550000 | 2023-03-30 10:53AM EDT | 550.00 | 6.10 | 6.10 | 6.40 | +0.87 | +16.63% | 1 | 396 | 22.01% |
| COST230721C00555000 | 2023-03-27 1:48PM EDT | 555.00 | 6.29 | 5.10 | 5.55 | 0.00 | - | - | 34 | 21.93% |
| COST230721C00560000 | 2023-03-30 9:34AM EDT | 560.00 | 4.75 | 4.20 | 4.70 | +0.77 | +19.35% | 1 | 412 | 21.71% |
| COST230721C00565000 | 2023-03-29 12:02PM EDT | 565.00 | 3.15 | 3.60 | 3.95 | 0.00 | - | 1 | 69 | 21.49% |
| COST230721C00570000 | 2023-03-28 9:51AM EDT | 570.00 | 3.46 | 2.93 | 3.40 | 0.00 | - | 3 | 385 | 21.46% |
| COST230721C00575000 | 2023-03-28 10:53AM EDT | 575.00 | 2.83 | 2.45 | 2.86 | 0.00 | - | 100 | 86 | 21.32% |
| COST230721C00580000 | 2023-03-28 2:14PM EDT | 580.00 | 2.14 | 1.99 | 2.39 | 0.00 | - | 3 | 27 | 21.18% |
| COST230721C00585000 | 2023-03-27 3:19PM EDT | 585.00 | 2.22 | 1.63 | 2.00 | 0.00 | - | - | 29 | 21.07% |
| COST230721C00590000 | 2023-03-29 1:17PM EDT | 590.00 | 1.30 | 1.35 | 1.68 | 0.00 | - | 1 | 194 | 21.01% |
| COST230721C00595000 | 2023-03-28 3:51PM EDT | 595.00 | 1.17 | 1.11 | 1.41 | 0.00 | - | 4 | 17 | 20.96% |
| COST230721C00600000 | 2023-03-29 12:26PM EDT | 600.00 | 0.94 | 0.92 | 1.15 | 0.00 | - | 1 | 62 | 20.81% |
| COST230721C00605000 | 2023-03-23 9:31AM EDT | 605.00 | 0.97 | 0.75 | 1.00 | 0.00 | - | - | 8 | 20.94% |
| COST230721C00610000 | 2023-03-28 11:11AM EDT | 610.00 | 0.72 | 0.61 | 0.86 | 0.00 | - | 1 | 37 | 21.02% |
| COST230721C00620000 | 2023-03-29 9:31AM EDT | 620.00 | 0.45 | 0.40 | 0.64 | 0.00 | - | 1 | 87 | 21.20% |
| COST230721C00625000 | 2023-03-20 10:04AM EDT | 625.00 | 0.74 | 0.32 | 0.56 | 0.00 | - | - | 76 | 21.35% |
| COST230721C00640000 | 2023-03-17 12:52PM EDT | 640.00 | 0.33 | 0.17 | 0.38 | 0.00 | - | - | 269 | 21.80% |
| COST230721C00660000 | 2023-03-29 10:31AM EDT | 660.00 | 0.18 | 0.06 | 0.28 | 0.00 | - | 2 | 75 | 22.97% |
| COST230721C00680000 | 2023-03-20 1:48PM EDT | 680.00 | 0.19 | 0.03 | 0.22 | 0.00 | - | - | 61 | 24.20% |
| COST230721C00700000 | 2023-03-08 12:48PM EDT | 700.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | - | 1 | 25.44% |
| COST230721C00720000 | 2023-03-29 3:56PM EDT | 720.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 4 | 115 | 25.78% |
| COST230721C00740000 | 2023-03-24 11:59AM EDT | 740.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | - | 15 | 26.51% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721P00230000 | 2023-03-29 2:47PM EDT | 230.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 7 | 51 | 52.25% |
| COST230721P00240000 | 2023-03-29 2:40PM EDT | 240.00 | 0.10 | 0.04 | 0.26 | 0.00 | - | 5 | 52 | 53.13% |
| COST230721P00250000 | 2023-03-29 2:41PM EDT | 250.00 | 0.14 | 0.07 | 0.29 | 0.00 | - | 4 | 2,013 | 51.03% |
| COST230721P00260000 | 2023-03-29 2:46PM EDT | 260.00 | 0.18 | 0.11 | 0.33 | 0.00 | - | 7 | 59 | 49.10% |
| COST230721P00270000 | 2023-03-29 3:41PM EDT | 270.00 | 0.26 | 0.16 | 0.38 | 0.00 | - | 5 | 42 | 47.29% |
| COST230721P00280000 | 2023-03-13 9:30AM EDT | 280.00 | 0.63 | 0.23 | 0.45 | 0.00 | - | - | 76 | 45.73% |
| COST230721P00290000 | 2023-03-20 11:50AM EDT | 290.00 | 0.54 | 0.30 | 0.52 | 0.00 | - | - | 6 | 44.04% |
| COST230721P00300000 | 2023-03-29 2:49PM EDT | 300.00 | 0.51 | 0.39 | 0.61 | 0.00 | - | 4 | 64 | 42.48% |
| COST230721P00310000 | 2023-03-27 10:43AM EDT | 310.00 | 0.63 | 0.50 | 0.72 | 0.00 | - | - | 20 | 41.00% |
| COST230721P00320000 | 2023-03-28 10:52AM EDT | 320.00 | 0.85 | 0.64 | 0.86 | 0.00 | - | 4 | 115 | 39.62% |
| COST230721P00330000 | 2023-03-28 2:06PM EDT | 330.00 | 1.08 | 0.80 | 1.02 | 0.00 | - | 3 | 38 | 38.23% |
| COST230721P00340000 | 2023-03-29 3:21PM EDT | 340.00 | 1.19 | 0.99 | 1.23 | 0.00 | - | 5 | 73 | 36.98% |
| COST230721P00350000 | 2023-03-29 12:24PM EDT | 350.00 | 1.49 | 1.23 | 1.48 | 0.00 | - | 1 | 77 | 35.73% |
| COST230721P00360000 | 2023-03-20 2:27PM EDT | 360.00 | 2.40 | 1.52 | 1.78 | 0.00 | - | - | 181 | 34.50% |
| COST230721P00370000 | 2023-03-29 9:56AM EDT | 370.00 | 2.15 | 1.88 | 2.10 | 0.00 | - | 1 | 190 | 33.14% |
| COST230721P00380000 | 2023-03-28 3:24PM EDT | 380.00 | 3.00 | 2.32 | 2.71 | 0.00 | - | 3 | 88 | 32.48% |
| COST230721P00390000 | 2023-03-29 12:12PM EDT | 390.00 | 3.40 | 2.83 | 3.20 | 0.00 | - | 1 | 103 | 31.17% |
| COST230721P00400000 | 2023-03-29 10:30AM EDT | 400.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 10 | 403 | 30.11% |
| COST230721P00410000 | 2023-03-29 3:13PM EDT | 410.00 | 4.80 | 4.25 | 4.75 | 0.00 | - | 2 | 43 | 29.07% |
| COST230721P00420000 | 2023-03-22 11:37AM EDT | 420.00 | 5.70 | 5.25 | 5.80 | 0.00 | - | - | 169 | 28.08% |
| COST230721P00425000 | 2023-03-22 2:46PM EDT | 425.00 | 6.20 | 5.80 | 6.40 | 0.00 | - | - | 54 | 27.58% |
| COST230721P00430000 | 2023-03-30 9:34AM EDT | 430.00 | 6.32 | 6.35 | 7.05 | -0.88 | -12.22% | 1 | 646 | 27.06% |
| COST230721P00435000 | 2023-03-27 2:46PM EDT | 435.00 | 7.18 | 7.10 | 7.80 | 0.00 | - | - | 74 | 26.60% |
| COST230721P00440000 | 2023-03-29 11:53AM EDT | 440.00 | 9.20 | 7.85 | 8.60 | 0.00 | - | 3 | 226 | 26.11% |
| COST230721P00445000 | 2023-03-29 3:02PM EDT | 445.00 | 9.64 | 8.65 | 9.40 | 0.00 | - | 7 | 66 | 25.52% |
| COST230721P00450000 | 2023-03-29 2:36PM EDT | 450.00 | 10.80 | 9.65 | 10.20 | 0.00 | - | 3 | 179 | 24.85% |
| COST230721P00455000 | 2023-03-30 9:30AM EDT | 455.00 | 10.95 | 10.65 | 11.20 | -0.75 | -6.41% | 20 | 971 | 24.31% |
| COST230721P00460000 | 2023-03-30 9:30AM EDT | 460.00 | 12.16 | 11.80 | 12.50 | -0.54 | -4.25% | 20 | 757 | 24.00% |
| COST230721P00465000 | 2023-03-24 12:58PM EDT | 465.00 | 14.24 | 13.25 | 13.55 | 0.00 | - | - | 183 | 23.30% |
| COST230721P00470000 | 2023-03-30 9:44AM EDT | 470.00 | 14.30 | 14.45 | 15.00 | -1.00 | -6.54% | 3 | 247 | 22.90% |
| COST230721P00475000 | 2023-03-23 11:45AM EDT | 475.00 | 17.25 | 15.90 | 16.60 | 0.00 | - | - | 181 | 22.52% |
| COST230721P00480000 | 2023-03-29 3:28PM EDT | 480.00 | 18.46 | 17.50 | 18.15 | 0.00 | - | 2 | 303 | 21.96% |
| COST230721P00485000 | 2023-03-28 3:36PM EDT | 485.00 | 22.70 | 19.15 | 19.90 | 0.00 | - | 1 | 38 | 21.45% |
| COST230721P00490000 | 2023-03-29 3:28PM EDT | 490.00 | 22.25 | 21.25 | 21.70 | 0.00 | - | 5 | 119 | 20.85% |
| COST230721P00495000 | 2023-03-30 11:31AM EDT | 495.00 | 23.40 | 23.40 | 23.75 | -2.60 | -10.00% | 2 | 97 | 20.33% |
| COST230721P00500000 | 2023-03-29 2:51PM EDT | 500.00 | 27.60 | 25.50 | 26.05 | 0.00 | - | 7 | 159 | 19.87% |
| COST230721P00505000 | 2023-03-28 3:27PM EDT | 505.00 | 32.50 | 28.05 | 28.40 | 0.00 | - | 2 | 31 | 19.29% |
| COST230721P00510000 | 2023-03-28 11:48AM EDT | 510.00 | 31.35 | 30.60 | 31.05 | 0.00 | - | 6 | 87 | 18.81% |
| COST230721P00515000 | 2023-03-27 1:50PM EDT | 515.00 | 32.70 | 33.30 | 34.25 | 0.00 | - | - | 41 | 18.67% |
| COST230721P00520000 | 2023-03-29 12:10PM EDT | 520.00 | 40.26 | 36.10 | 37.30 | 0.00 | - | 5 | 15 | 18.20% |
| COST230721P00525000 | 2023-03-08 1:06PM EDT | 525.00 | 46.45 | 39.45 | 40.50 | 0.00 | - | - | 10 | 17.67% |
| COST230721P00530000 | 2023-03-14 12:00PM EDT | 530.00 | 51.40 | 42.85 | 44.05 | 0.00 | - | - | 44 | 17.30% |
| COST230721P00535000 | 2023-03-14 12:00PM EDT | 535.00 | 55.20 | 46.25 | 47.20 | 0.00 | - | - | 56 | 16.16% |
| COST230721P00545000 | 2023-03-22 11:51AM EDT | 545.00 | 53.90 | 54.10 | 55.35 | 0.00 | - | - | 117 | 15.45% |
| COST230721P00550000 | 2023-03-16 3:29PM EDT | 550.00 | 64.47 | 58.15 | 59.55 | 0.00 | - | - | 17 | 14.86% |
| COST230721P00555000 | 2023-03-02 3:38PM EDT | 555.00 | 72.05 | 62.30 | 63.70 | 0.00 | - | - | 5 | 13.60% |
| COST230721P00560000 | 2023-03-16 3:31PM EDT | 560.00 | 73.26 | 66.65 | 68.20 | 0.00 | - | - | 5 | 12.53% |
| COST230721P00565000 | 2023-03-16 12:48PM EDT | 565.00 | 79.79 | 71.45 | 73.30 | 0.00 | - | - | 2 | 13.68% |
| COST230721P00570000 | 2023-03-02 3:51PM EDT | 570.00 | 85.10 | 75.85 | 78.70 | 0.00 | - | - | 0 | 15.91% |
| COST230721P00600000 | 2023-03-16 3:29PM EDT | 600.00 | 112.56 | 104.65 | 110.05 | 0.00 | - | - | 0 | 24.17% |
| COST230721P00640000 | 2023-03-16 3:31PM EDT | 640.00 | 152.60 | 145.55 | 150.10 | 0.00 | - | - | 0 | 30.02% |
| COST230721P00700000 | 2023-03-02 3:51PM EDT | 700.00 | 214.29 | 205.10 | 208.40 | 0.00 | - | - | 0 | 30.29% |
© 2023 Yahoo. Todos los derechos reservados.
