Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00230000 | 2023-03-20 1:01PM EDT | 230.00 | 269.00 | 267.80 | 273.10 | +6.50 | +2.48% | 1 | 2 | 70.63% |
| COST230915C00240000 | 2023-03-14 9:30AM EDT | 240.00 | 241.00 | 256.65 | 263.40 | 0.00 | - | - | 2 | 65.45% |
| COST230915C00250000 | 2023-03-16 10:43AM EDT | 250.00 | 239.10 | 246.75 | 254.35 | 0.00 | - | - | 1 | 64.28% |
| COST230915C00270000 | 2022-11-16 1:19PM EDT | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-03-01 11:28AM EDT | 300.00 | 186.15 | 198.75 | 208.00 | 0.00 | - | 4 | 5 | 56.82% |
| COST230915C00310000 | 2023-01-26 10:52AM EDT | 310.00 | 193.20 | 185.60 | 190.25 | 0.00 | - | 4 | 5 | 45.84% |
| COST230915C00320000 | 2023-02-01 4:46PM EDT | 320.00 | 208.28 | 162.95 | 166.30 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00340000 | 2023-03-03 11:06AM EDT | 340.00 | 140.18 | 162.70 | 167.00 | 0.00 | - | 20 | 20 | 51.79% |
| COST230915C00350000 | 2023-03-03 11:06AM EDT | 350.00 | 131.18 | 153.40 | 158.10 | 0.00 | - | 20 | 22 | 50.54% |
| COST230915C00360000 | 2023-03-20 2:34PM EDT | 360.00 | 138.38 | 144.00 | 147.10 | 0.00 | - | - | 1 | 46.08% |
| COST230915C00380000 | 2023-01-27 11:44AM EDT | 380.00 | 140.55 | 122.30 | 125.55 | 0.00 | - | 1 | 2 | 38.22% |
| COST230915C00390000 | 2023-03-28 9:34AM EDT | 390.00 | 115.28 | 116.55 | 119.75 | 0.00 | - | 2 | 1 | 41.08% |
| COST230915C00400000 | 2023-03-28 9:34AM EDT | 400.00 | 106.43 | 107.90 | 110.60 | 0.00 | - | 2 | 15 | 39.22% |
| COST230915C00410000 | 2023-03-07 12:54PM EDT | 410.00 | 97.08 | 99.85 | 101.95 | 0.00 | - | 4 | 5 | 37.85% |
| COST230915C00420000 | 2023-03-03 4:04PM EDT | 420.00 | 75.25 | 90.65 | 93.30 | 0.00 | - | 30 | 17 | 36.34% |
| COST230915C00430000 | 2023-03-03 4:03PM EDT | 430.00 | 67.65 | 82.25 | 84.75 | 0.00 | - | 14 | 22 | 34.80% |
| COST230915C00440000 | 2023-03-31 2:56PM EDT | 440.00 | 74.93 | 75.05 | 76.60 | -0.40 | -0.53% | 3 | 49 | 33.49% |
| COST230915C00450000 | 2023-03-27 2:25PM EDT | 450.00 | 67.53 | 66.90 | 68.65 | 0.00 | - | 5 | 47 | 32.19% |
| COST230915C00460000 | 2023-03-28 10:07AM EDT | 460.00 | 58.10 | 59.40 | 61.05 | 0.00 | - | 1 | 45 | 30.99% |
| COST230915C00470000 | 2023-03-27 9:46AM EDT | 470.00 | 53.70 | 52.10 | 53.60 | 0.00 | - | 1 | 18 | 29.70% |
| COST230915C00480000 | 2023-03-31 11:06AM EDT | 480.00 | 45.50 | 45.55 | 46.75 | +6.00 | +15.19% | 2 | 32 | 28.65% |
| COST230915C00490000 | 2023-03-31 3:53PM EDT | 490.00 | 39.00 | 38.85 | 40.15 | +1.18 | +3.12% | 5 | 139 | 27.53% |
| COST230915C00500000 | 2023-03-31 1:48PM EDT | 500.00 | 32.60 | 33.25 | 34.25 | +0.30 | +0.93% | 8 | 249 | 26.64% |
| COST230915C00510000 | 2023-03-31 3:20PM EDT | 510.00 | 28.30 | 27.75 | 28.75 | +3.35 | +13.43% | 4 | 246 | 25.73% |
| COST230915C00520000 | 2023-03-31 12:51PM EDT | 520.00 | 23.15 | 22.55 | 23.50 | +1.30 | +5.95% | 7 | 529 | 24.67% |
| COST230915C00530000 | 2023-03-31 1:20PM EDT | 530.00 | 18.70 | 18.55 | 19.25 | +1.20 | +6.86% | 8 | 417 | 24.01% |
| COST230915C00540000 | 2023-03-31 10:30AM EDT | 540.00 | 14.75 | 14.60 | 15.60 | +0.65 | +4.61% | 11 | 502 | 23.44% |
| COST230915C00550000 | 2023-03-31 3:41PM EDT | 550.00 | 12.00 | 11.60 | 12.35 | +2.00 | +20.00% | 13 | 175 | 22.82% |
| COST230915C00560000 | 2023-03-31 2:35PM EDT | 560.00 | 8.95 | 9.10 | 9.60 | -0.50 | -5.29% | 5 | 157 | 22.23% |
| COST230915C00570000 | 2023-03-31 2:58PM EDT | 570.00 | 7.10 | 7.00 | 7.60 | +0.25 | +3.65% | 6 | 78 | 21.98% |
| COST230915C00580000 | 2023-03-30 11:47AM EDT | 580.00 | 4.90 | 5.30 | 5.70 | 0.00 | - | 1 | 84 | 21.44% |
| COST230915C00590000 | 2023-03-29 11:54AM EDT | 590.00 | 3.10 | 3.95 | 4.35 | 0.00 | - | 2 | 71 | 21.17% |
| COST230915C00600000 | 2023-03-31 1:32PM EDT | 600.00 | 2.90 | 2.81 | 3.30 | +0.45 | +18.37% | 1 | 156 | 20.96% |
| COST230915C00610000 | 2023-03-27 12:55PM EDT | 610.00 | 2.51 | 2.09 | 2.44 | 0.00 | - | 1 | 75 | 20.69% |
| COST230915C00620000 | 2023-03-27 9:44AM EDT | 620.00 | 2.10 | 1.57 | 1.85 | 0.00 | - | 1 | 77 | 20.62% |
| COST230915C00630000 | 2023-03-24 1:57PM EDT | 630.00 | 1.55 | 0.95 | 1.40 | 0.00 | - | 1 | 49 | 20.57% |
| COST230915C00640000 | 2023-03-27 10:25AM EDT | 640.00 | 1.14 | 0.71 | 1.06 | 0.00 | - | 1 | 48 | 20.55% |
| COST230915C00650000 | 2023-03-24 3:50PM EDT | 650.00 | 0.94 | 0.49 | 0.82 | 0.00 | - | 1 | 125 | 20.63% |
| COST230915C00660000 | 2023-03-24 2:03PM EDT | 660.00 | 0.60 | 0.33 | 0.65 | 0.00 | - | 5 | 141 | 20.79% |
| COST230915C00680000 | 2023-03-29 12:37PM EDT | 680.00 | 0.38 | 0.14 | 0.44 | 0.00 | - | 1 | 92 | 21.33% |
| COST230915C00700000 | 2023-03-28 12:49PM EDT | 700.00 | 0.34 | 0.06 | 0.33 | 0.00 | - | 25 | 42 | 22.11% |
| COST230915C00720000 | 2023-03-07 4:21PM EDT | 720.00 | 0.21 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 23.05% |
| COST230915C00740000 | 2022-12-16 2:35PM EDT | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 28.31% |
| COST230915C00760000 | 2023-01-26 3:50PM EDT | 760.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 5 | 8 | 26.34% |
| COST230915C00780000 | 2023-02-08 1:10PM EDT | 780.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 27.59% |
| COST230915C00800000 | 2022-12-09 3:49PM EDT | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 30.40% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-03-31 3:47PM EDT | 230.00 | 0.25 | 0.12 | 0.36 | -0.02 | -7.41% | 11 | 143 | 48.68% |
| COST230915P00240000 | 2023-03-31 3:45PM EDT | 240.00 | 0.33 | 0.16 | 0.45 | -0.03 | -8.33% | 10 | 112 | 47.56% |
| COST230915P00250000 | 2023-03-31 3:43PM EDT | 250.00 | 0.30 | 0.21 | 0.35 | -0.01 | -3.23% | 4 | 34 | 43.65% |
| COST230915P00260000 | 2023-03-30 12:32PM EDT | 260.00 | 0.47 | 0.27 | 0.58 | 0.00 | - | 2 | 31 | 44.29% |
| COST230915P00270000 | 2023-03-21 3:51PM EDT | 270.00 | 0.65 | 0.37 | 0.66 | 0.00 | - | 7 | 29 | 42.73% |
| COST230915P00280000 | 2023-03-10 11:21AM EDT | 280.00 | 0.96 | 0.46 | 0.76 | 0.00 | - | 1 | 17 | 41.30% |
| COST230915P00290000 | 2023-03-06 3:16PM EDT | 290.00 | 1.01 | 0.57 | 0.89 | 0.00 | - | 1 | 16 | 40.02% |
| COST230915P00300000 | 2023-03-31 11:51AM EDT | 300.00 | 0.91 | 0.70 | 1.03 | -0.11 | -10.78% | 3 | 27 | 38.68% |
| COST230915P00310000 | 2023-03-28 3:48PM EDT | 310.00 | 1.40 | 0.89 | 1.21 | 0.00 | - | 1 | 93 | 37.49% |
| COST230915P00320000 | 2023-03-27 2:20PM EDT | 320.00 | 1.44 | 1.09 | 1.44 | 0.00 | - | 1 | 11 | 36.40% |
| COST230915P00330000 | 2023-03-29 10:51AM EDT | 330.00 | 1.85 | 1.34 | 1.71 | 0.00 | - | 3 | 104 | 35.34% |
| COST230915P00340000 | 2023-03-29 2:29PM EDT | 340.00 | 2.15 | 1.63 | 2.03 | 0.00 | - | 8 | 61 | 34.31% |
| COST230915P00350000 | 2023-03-31 12:33PM EDT | 350.00 | 2.31 | 2.11 | 2.41 | -0.09 | -3.75% | 20 | 153 | 33.30% |
| COST230915P00360000 | 2023-03-31 11:10AM EDT | 360.00 | 2.81 | 2.51 | 2.82 | -0.37 | -11.64% | 22 | 54 | 32.21% |
| COST230915P00370000 | 2023-03-29 12:28PM EDT | 370.00 | 3.65 | 2.97 | 3.35 | 0.00 | - | 5 | 92 | 31.26% |
| COST230915P00380000 | 2023-03-31 1:30PM EDT | 380.00 | 3.88 | 3.55 | 3.95 | -1.62 | -29.45% | 7 | 140 | 30.27% |
| COST230915P00390000 | 2023-03-31 1:55PM EDT | 390.00 | 4.70 | 4.25 | 4.65 | -0.65 | -12.15% | 6 | 84 | 29.28% |
| COST230915P00400000 | 2023-03-31 1:56PM EDT | 400.00 | 5.50 | 5.05 | 5.65 | -0.40 | -6.78% | 29 | 224 | 28.59% |
| COST230915P00410000 | 2023-03-30 1:35PM EDT | 410.00 | 7.20 | 6.10 | 6.55 | 0.00 | - | 1 | 172 | 27.51% |
| COST230915P00420000 | 2023-03-31 3:41PM EDT | 420.00 | 7.55 | 7.30 | 7.75 | -0.90 | -10.65% | 1 | 120 | 26.63% |
| COST230915P00430000 | 2023-03-30 3:01PM EDT | 430.00 | 10.20 | 8.50 | 9.10 | 0.00 | - | 5 | 786 | 25.69% |
| COST230915P00440000 | 2023-03-31 3:40PM EDT | 440.00 | 10.52 | 10.15 | 10.80 | -1.38 | -11.60% | 16 | 455 | 24.88% |
| COST230915P00450000 | 2023-03-31 3:43PM EDT | 450.00 | 12.50 | 12.20 | 12.60 | -1.60 | -11.35% | 25 | 894 | 23.90% |
| COST230915P00460000 | 2023-03-31 11:45AM EDT | 460.00 | 14.85 | 14.30 | 14.80 | -1.90 | -11.34% | 1 | 681 | 23.01% |
| COST230915P00470000 | 2023-03-31 12:37PM EDT | 470.00 | 17.30 | 16.80 | 17.70 | -2.00 | -10.36% | 90 | 362 | 22.41% |
| COST230915P00480000 | 2023-03-31 2:11PM EDT | 480.00 | 20.51 | 19.75 | 20.80 | -2.20 | -9.69% | 1 | 253 | 21.61% |
| COST230915P00490000 | 2023-03-31 1:30PM EDT | 490.00 | 24.60 | 23.40 | 23.95 | -2.10 | -7.87% | 2 | 413 | 20.49% |
| COST230915P00500000 | 2023-03-31 12:09PM EDT | 500.00 | 28.35 | 27.25 | 28.45 | -2.30 | -7.50% | 4 | 386 | 19.99% |
| COST230915P00510000 | 2023-03-31 3:41PM EDT | 510.00 | 32.30 | 31.95 | 33.15 | -3.65 | -10.15% | 13 | 458 | 19.21% |
| COST230915P00520000 | 2023-03-31 12:17PM EDT | 520.00 | 38.10 | 37.00 | 37.80 | -1.70 | -4.27% | 5 | 72 | 17.90% |
| COST230915P00530000 | 2023-03-31 12:27PM EDT | 530.00 | 43.85 | 42.55 | 44.40 | -7.20 | -14.10% | 6 | 68 | 17.59% |
| COST230915P00540000 | 2023-03-01 11:28AM EDT | 540.00 | 68.50 | 48.90 | 51.05 | 0.00 | - | 4 | 236 | 16.79% |
| COST230915P00550000 | 2023-03-02 10:41AM EDT | 550.00 | 76.15 | 56.55 | 58.65 | 0.00 | - | 3 | 271 | 16.28% |
| COST230915P00560000 | 2023-03-30 1:31PM EDT | 560.00 | 69.90 | 64.30 | 66.60 | 0.00 | - | 2 | 42 | 15.50% |
| COST230915P00570000 | 2023-03-14 11:55AM EDT | 570.00 | 87.37 | 72.70 | 75.35 | 0.00 | - | - | 1 | 15.09% |
| COST230915P00580000 | 2022-12-08 10:30AM EDT | 580.00 | 105.45 | 99.05 | 101.75 | 0.00 | - | - | 1 | 34.21% |
| COST230915P00600000 | 2022-12-02 10:50AM EDT | 600.00 | 107.83 | 141.90 | 145.90 | 0.00 | - | 1 | 0 | 56.09% |
| COST230915P00610000 | 2022-11-25 1:27PM EDT | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 52.95% |
| COST230915P00620000 | 2023-03-14 11:55AM EDT | 620.00 | 137.10 | 120.60 | 125.55 | 0.00 | - | - | 0 | 21.92% |
© 2023 Yahoo. Todos los derechos reservados.
