U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
496.87+5.39 (+1.10%)
Al cierre: 04:00PM EDT
497.05 +0.18 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230915C002300002023-03-20 1:01PM EDT230.00269.00267.80273.10+6.50+2.48%1270.63%
COST230915C002400002023-03-14 9:30AM EDT240.00241.00256.65263.400.00--265.45%
COST230915C002500002023-03-16 10:43AM EDT250.00239.10246.75254.350.00--164.28%
COST230915C002700002022-11-16 1:19PM EDT270.00266.33200.15204.600.00--20.00%
COST230915C003000002023-03-01 11:28AM EDT300.00186.15198.75208.000.00-4556.82%
COST230915C003100002023-01-26 10:52AM EDT310.00193.20185.60190.250.00-4545.84%
COST230915C003200002023-02-01 4:46PM EDT320.00208.28162.95166.300.00--10.00%
COST230915C003400002023-03-03 11:06AM EDT340.00140.18162.70167.000.00-202051.79%
COST230915C003500002023-03-03 11:06AM EDT350.00131.18153.40158.100.00-202250.54%
COST230915C003600002023-03-20 2:34PM EDT360.00138.38144.00147.100.00--146.08%
COST230915C003800002023-01-27 11:44AM EDT380.00140.55122.30125.550.00-1238.22%
COST230915C003900002023-03-28 9:34AM EDT390.00115.28116.55119.750.00-2141.08%
COST230915C004000002023-03-28 9:34AM EDT400.00106.43107.90110.600.00-21539.22%
COST230915C004100002023-03-07 12:54PM EDT410.0097.0899.85101.950.00-4537.85%
COST230915C004200002023-03-03 4:04PM EDT420.0075.2590.6593.300.00-301736.34%
COST230915C004300002023-03-03 4:03PM EDT430.0067.6582.2584.750.00-142234.80%
COST230915C004400002023-03-31 2:56PM EDT440.0074.9375.0576.60-0.40-0.53%34933.49%
COST230915C004500002023-03-27 2:25PM EDT450.0067.5366.9068.650.00-54732.19%
COST230915C004600002023-03-28 10:07AM EDT460.0058.1059.4061.050.00-14530.99%
COST230915C004700002023-03-27 9:46AM EDT470.0053.7052.1053.600.00-11829.70%
COST230915C004800002023-03-31 11:06AM EDT480.0045.5045.5546.75+6.00+15.19%23228.65%
COST230915C004900002023-03-31 3:53PM EDT490.0039.0038.8540.15+1.18+3.12%513927.53%
COST230915C005000002023-03-31 1:48PM EDT500.0032.6033.2534.25+0.30+0.93%824926.64%
COST230915C005100002023-03-31 3:20PM EDT510.0028.3027.7528.75+3.35+13.43%424625.73%
COST230915C005200002023-03-31 12:51PM EDT520.0023.1522.5523.50+1.30+5.95%752924.67%
COST230915C005300002023-03-31 1:20PM EDT530.0018.7018.5519.25+1.20+6.86%841724.01%
COST230915C005400002023-03-31 10:30AM EDT540.0014.7514.6015.60+0.65+4.61%1150223.44%
COST230915C005500002023-03-31 3:41PM EDT550.0012.0011.6012.35+2.00+20.00%1317522.82%
COST230915C005600002023-03-31 2:35PM EDT560.008.959.109.60-0.50-5.29%515722.23%
COST230915C005700002023-03-31 2:58PM EDT570.007.107.007.60+0.25+3.65%67821.98%
COST230915C005800002023-03-30 11:47AM EDT580.004.905.305.700.00-18421.44%
COST230915C005900002023-03-29 11:54AM EDT590.003.103.954.350.00-27121.17%
COST230915C006000002023-03-31 1:32PM EDT600.002.902.813.30+0.45+18.37%115620.96%
COST230915C006100002023-03-27 12:55PM EDT610.002.512.092.440.00-17520.69%
COST230915C006200002023-03-27 9:44AM EDT620.002.101.571.850.00-17720.62%
COST230915C006300002023-03-24 1:57PM EDT630.001.550.951.400.00-14920.57%
COST230915C006400002023-03-27 10:25AM EDT640.001.140.711.060.00-14820.55%
COST230915C006500002023-03-24 3:50PM EDT650.000.940.490.820.00-112520.63%
COST230915C006600002023-03-24 2:03PM EDT660.000.600.330.650.00-514120.79%
COST230915C006800002023-03-29 12:37PM EDT680.000.380.140.440.00-19221.33%
COST230915C007000002023-03-28 12:49PM EDT700.000.340.060.330.00-254222.11%
COST230915C007200002023-03-07 4:21PM EDT720.000.210.020.270.00-1123.05%
COST230915C007400002022-12-16 2:35PM EDT740.000.940.310.790.00-2228.31%
COST230915C007600002023-01-26 3:50PM EDT760.000.160.000.310.00-5826.34%
COST230915C007800002023-02-08 1:10PM EDT780.000.200.000.300.00-1327.59%
COST230915C008000002022-12-09 3:49PM EDT800.000.700.160.450.00-2330.40%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230915P002300002023-03-31 3:47PM EDT230.000.250.120.36-0.02-7.41%1114348.68%
COST230915P002400002023-03-31 3:45PM EDT240.000.330.160.45-0.03-8.33%1011247.56%
COST230915P002500002023-03-31 3:43PM EDT250.000.300.210.35-0.01-3.23%43443.65%
COST230915P002600002023-03-30 12:32PM EDT260.000.470.270.580.00-23144.29%
COST230915P002700002023-03-21 3:51PM EDT270.000.650.370.660.00-72942.73%
COST230915P002800002023-03-10 11:21AM EDT280.000.960.460.760.00-11741.30%
COST230915P002900002023-03-06 3:16PM EDT290.001.010.570.890.00-11640.02%
COST230915P003000002023-03-31 11:51AM EDT300.000.910.701.03-0.11-10.78%32738.68%
COST230915P003100002023-03-28 3:48PM EDT310.001.400.891.210.00-19337.49%
COST230915P003200002023-03-27 2:20PM EDT320.001.441.091.440.00-11136.40%
COST230915P003300002023-03-29 10:51AM EDT330.001.851.341.710.00-310435.34%
COST230915P003400002023-03-29 2:29PM EDT340.002.151.632.030.00-86134.31%
COST230915P003500002023-03-31 12:33PM EDT350.002.312.112.41-0.09-3.75%2015333.30%
COST230915P003600002023-03-31 11:10AM EDT360.002.812.512.82-0.37-11.64%225432.21%
COST230915P003700002023-03-29 12:28PM EDT370.003.652.973.350.00-59231.26%
COST230915P003800002023-03-31 1:30PM EDT380.003.883.553.95-1.62-29.45%714030.27%
COST230915P003900002023-03-31 1:55PM EDT390.004.704.254.65-0.65-12.15%68429.28%
COST230915P004000002023-03-31 1:56PM EDT400.005.505.055.65-0.40-6.78%2922428.59%
COST230915P004100002023-03-30 1:35PM EDT410.007.206.106.550.00-117227.51%
COST230915P004200002023-03-31 3:41PM EDT420.007.557.307.75-0.90-10.65%112026.63%
COST230915P004300002023-03-30 3:01PM EDT430.0010.208.509.100.00-578625.69%
COST230915P004400002023-03-31 3:40PM EDT440.0010.5210.1510.80-1.38-11.60%1645524.88%
COST230915P004500002023-03-31 3:43PM EDT450.0012.5012.2012.60-1.60-11.35%2589423.90%
COST230915P004600002023-03-31 11:45AM EDT460.0014.8514.3014.80-1.90-11.34%168123.01%
COST230915P004700002023-03-31 12:37PM EDT470.0017.3016.8017.70-2.00-10.36%9036222.41%
COST230915P004800002023-03-31 2:11PM EDT480.0020.5119.7520.80-2.20-9.69%125321.61%
COST230915P004900002023-03-31 1:30PM EDT490.0024.6023.4023.95-2.10-7.87%241320.49%
COST230915P005000002023-03-31 12:09PM EDT500.0028.3527.2528.45-2.30-7.50%438619.99%
COST230915P005100002023-03-31 3:41PM EDT510.0032.3031.9533.15-3.65-10.15%1345819.21%
COST230915P005200002023-03-31 12:17PM EDT520.0038.1037.0037.80-1.70-4.27%57217.90%
COST230915P005300002023-03-31 12:27PM EDT530.0043.8542.5544.40-7.20-14.10%66817.59%
COST230915P005400002023-03-01 11:28AM EDT540.0068.5048.9051.050.00-423616.79%
COST230915P005500002023-03-02 10:41AM EDT550.0076.1556.5558.650.00-327116.28%
COST230915P005600002023-03-30 1:31PM EDT560.0069.9064.3066.600.00-24215.50%
COST230915P005700002023-03-14 11:55AM EDT570.0087.3772.7075.350.00--115.09%
COST230915P005800002022-12-08 10:30AM EDT580.00105.4599.05101.750.00--134.21%
COST230915P006000002022-12-02 10:50AM EDT600.00107.83141.90145.900.00-1056.09%
COST230915P006100002022-11-25 1:27PM EDT610.0087.65145.65149.500.00-2052.95%
COST230915P006200002023-03-14 11:55AM EDT620.00137.10120.60125.550.00--021.92%