U.S. markets close in 4 hours 44 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
556.84-1.75 (-0.31%)
A partir del 11:16AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240119C002200002023-08-28 3:51PM EDT220.00319.00337.25339.350.00-2612582.93%
COST240119C002300002023-08-15 11:47AM EDT230.00333.78335.50340.300.00-2271121.34%
COST240119C002400002023-08-17 12:54PM EDT240.00318.30318.10323.200.00-42390.30%
COST240119C002500002023-09-22 9:55AM EDT250.00309.67308.30309.800.00-15277.78%
COST240119C002600002023-05-26 12:45PM EDT260.00253.00269.35273.400.00-2790.00%
COST240119C002700002023-01-26 3:08PM EDT270.00238.38229.10233.550.00-36310.00%
COST240119C002800002023-07-24 1:52PM EDT280.00289.40264.10268.350.00-2660.00%
COST240119C002900002023-03-07 12:08PM EDT290.00210.58204.25209.400.00-5370.00%
COST240119C003000002023-09-22 12:47PM EDT300.00266.55258.85261.550.00-17167.16%
COST240119C003050002023-08-18 2:46PM EDT305.00244.87254.75259.600.00-22372.67%
COST240119C003100002023-08-02 9:59AM EDT310.00250.64241.90246.050.00-41240.00%
COST240119C003150002023-08-02 10:02AM EDT315.00246.11237.25241.850.00-4260.00%
COST240119C003200002023-09-15 2:46PM EDT320.00242.94239.70241.400.00-22062.41%
COST240119C003250002023-05-26 12:09PM EDT325.00189.11206.25211.850.00-3220.00%
COST240119C003300002023-08-22 3:50PM EDT330.00214.29229.20232.800.00-29960.99%
COST240119C003350002023-08-18 10:26AM EDT335.00218.55225.70229.650.00-13164.49%
COST240119C003400002023-09-12 10:23AM EDT340.00226.08220.15221.900.00-21258.14%
COST240119C003450002023-05-01 12:24PM EDT345.00164.89177.05182.600.00-2290.00%
COST240119C003500002023-09-15 3:24PM EDT350.00215.04210.60212.800.00-15157.28%
COST240119C003550002023-04-26 1:25PM EDT355.00157.39165.90168.350.00-2150.00%
COST240119C003600002023-09-15 10:12AM EDT360.00208.31200.10202.400.00-32253.16%
COST240119C003650002023-09-21 9:53AM EDT365.00203.40195.80197.300.00-24052.61%
COST240119C003700002023-08-10 10:47AM EDT370.00204.70186.75191.800.00-22851.89%
COST240119C003750002023-08-29 2:47PM EDT375.00175.03186.80188.700.00-34552.83%
COST240119C003800002023-09-20 11:04AM EDT380.00194.00181.70183.200.00-18550.73%
COST240119C003900002023-08-17 2:50PM EDT390.00167.36172.45174.900.00-18150.64%
COST240119C003950002023-08-21 9:52AM EDT395.00155.62179.20180.750.00-181167.89%
COST240119C004000002023-08-28 10:06AM EDT400.00147.00162.45163.850.00-220148.18%
COST240119C004050002023-07-11 12:13PM EDT405.00136.10165.55168.250.00-1760.08%
COST240119C004100002023-08-18 1:36PM EDT410.00145.66153.00156.150.00-810649.54%
COST240119C004150002023-07-14 1:03PM EDT415.00141.99157.05160.100.00-1259.19%
COST240119C004200002023-09-01 2:21PM EDT420.00133.45142.90144.750.00-113744.31%
COST240119C004250002023-05-24 3:17PM EDT425.0085.30114.75117.500.00--20.00%
COST240119C004300002023-09-25 9:53AM EDT430.00136.12133.85134.90+12.02+9.69%127941.82%
COST240119C004350002023-07-21 11:24AM EDT435.00138.20121.20123.750.00-1027.67%
COST240119C004400002023-09-05 9:56AM EDT440.00118.00124.35125.250.00-123839.66%
COST240119C004450002023-08-23 10:59AM EDT445.00107.76122.55124.800.00-1344.73%
COST240119C004500002023-09-22 3:29PM EDT450.00121.30115.35116.550.00-540738.84%
COST240119C004550002023-08-25 10:26AM EDT455.0093.10112.55115.350.00-21342.47%
COST240119C004600002023-09-21 9:42AM EDT460.00111.94105.70106.700.00-2516336.28%
COST240119C004650002023-09-22 9:38AM EDT465.00102.10101.30102.200.00-102235.56%
COST240119C004700002023-08-28 9:30AM EDT470.0081.9096.7597.600.00-122734.67%
COST240119C004750002023-09-14 9:30AM EDT475.00100.8592.4593.100.00-12333.89%
COST240119C004800002023-09-22 9:38AM EDT480.0088.5588.2088.800.00-1639433.30%
COST240119C004850002023-08-28 3:50PM EDT485.0069.1383.7584.450.00-41732.61%
COST240119C004900002023-09-14 2:12PM EDT490.0087.1579.3580.000.00-1035531.77%
COST240119C004950002023-09-01 1:34PM EDT495.0066.4575.0576.000.00-16731.36%
COST240119C005000002023-09-22 3:40PM EDT500.0072.7470.9071.60-3.31-4.35%561830.48%
COST240119C005050002023-09-22 3:40PM EDT505.0071.8166.7567.350.00-13629.72%
COST240119C005100002023-09-21 3:57PM EDT510.0063.0062.9063.350.00-235429.14%
COST240119C005150002023-09-01 12:21PM EDT515.0051.0058.7559.500.00-34328.64%
COST240119C005200002023-09-20 10:03AM EDT520.0061.9654.9555.550.00-146527.99%
COST240119C005250002023-09-20 2:43PM EDT525.0061.2551.4551.850.00-49527.49%
COST240119C005300002023-09-25 10:00AM EDT530.0049.0347.7548.10-1.97-3.86%837326.87%
COST240119C005350002023-09-22 3:52PM EDT535.0048.6544.1044.700.00-411926.47%
COST240119C005400002023-09-25 10:57AM EDT540.0041.0040.8041.25-0.10-0.24%169625.95%
COST240119C005450002023-09-22 10:21AM EDT545.0039.6037.5037.950.00-133325.47%
COST240119C005500002023-09-25 10:31AM EDT550.0035.0534.3534.85-1.95-5.27%794125.06%
COST240119C005550002023-09-25 10:52AM EDT555.0031.8431.4031.75-2.81-8.11%720724.56%
COST240119C005600002023-09-25 10:19AM EDT560.0029.5128.4028.80-1.49-4.81%564224.08%
COST240119C005650002023-09-25 9:30AM EDT565.0027.9625.6526.10-0.44-1.55%117923.69%
COST240119C005700002023-09-22 3:16PM EDT570.0026.2523.2523.550.00-6194423.32%
COST240119C005750002023-09-25 10:46AM EDT575.0021.4020.9521.15-1.70-7.36%1239422.96%
COST240119C005800002023-09-25 9:30AM EDT580.0020.7518.7018.95+1.00+5.06%11,24822.66%
COST240119C005850002023-09-22 3:51PM EDT585.0017.6516.5016.800.00-2922722.28%
COST240119C005900002023-09-25 10:44AM EDT590.0015.2014.6014.90-1.30-7.88%183921.99%
COST240119C005950002023-09-22 3:11PM EDT595.0014.7512.9013.150.00-222321.71%
COST240119C006000002023-09-25 10:37AM EDT600.0011.7511.2511.55-1.34-10.24%101,76221.45%
COST240119C006200002023-09-25 9:34AM EDT620.007.156.556.65-0.20-2.72%11,20120.64%
COST240119C006400002023-09-22 11:15AM EDT640.004.003.503.700.00-61,03420.20%
COST240119C006600002023-09-22 3:35PM EDT660.002.001.851.97-0.15-6.98%139119.92%
COST240119C006800002023-09-25 10:55AM EDT680.001.030.971.09-0.08-7.21%936320.01%
COST240119C007000002023-09-22 3:44PM EDT700.000.580.450.60+0.01+1.75%188320.17%
COST240119C007200002023-09-22 3:11PM EDT720.000.350.230.350.00-285320.55%
COST240119C007400002023-09-25 9:30AM EDT740.000.230.110.21+0.03+15.00%186720.97%
COST240119C007600002023-09-21 11:42AM EDT760.000.100.060.200.00-136122.51%
COST240119C007800002023-09-15 11:06AM EDT780.000.090.030.210.00-232324.27%
COST240119C008000002023-09-22 9:57AM EDT800.000.090.020.100.00-2038723.83%
COST240119C008200002023-09-25 10:46AM EDT820.000.050.020.07+0.02+66.67%26124.37%
COST240119C008400002023-09-05 3:41PM EDT840.000.050.010.140.00-210227.59%
COST240119C008600002023-09-20 9:32AM EDT860.000.010.010.100.00-130127.98%
COST240119C008800002023-09-21 9:30AM EDT880.000.050.010.100.00-132829.25%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240119P002200002023-09-25 10:52AM EDT220.000.050.040.07-0.03-37.50%62,14356.06%
COST240119P002300002023-09-21 1:15PM EDT230.000.040.020.130.00-325655.08%
COST240119P002400002023-09-12 9:30AM EDT240.000.050.030.170.00-110454.10%
COST240119P002500002023-09-11 1:09PM EDT250.000.100.050.130.00-1658251.07%
COST240119P002600002023-09-22 1:56PM EDT260.000.120.050.200.00-118550.39%
COST240119P002700002023-09-22 9:56AM EDT270.000.130.050.220.00-401,57551.07%
COST240119P002800002023-09-08 1:32PM EDT280.000.160.070.300.00-217950.49%
COST240119P002900002023-09-25 10:59AM EDT290.000.180.160.20+0.06+50.00%354045.85%
COST240119P003000002023-09-20 9:49AM EDT300.000.150.160.200.00-573143.65%
COST240119P003050002023-09-12 2:10PM EDT305.000.220.150.320.00-18445.04%
COST240119P003100002023-09-15 11:05AM EDT310.000.180.130.340.00-210044.29%
COST240119P003150002023-09-20 10:02AM EDT315.000.200.190.360.00-211443.48%
COST240119P003200002023-09-19 10:27AM EDT320.000.240.210.380.00-2015742.68%
COST240119P003250002023-09-14 10:45AM EDT325.000.260.200.400.00-208641.90%
COST240119P003300002023-09-25 9:43AM EDT330.000.370.280.43+0.03+8.82%3079141.21%
COST240119P003350002023-09-11 3:00PM EDT335.000.310.260.460.00-19140.50%
COST240119P003400002023-08-30 12:13PM EDT340.000.540.290.490.00-118239.80%
COST240119P003450002023-07-27 10:51AM EDT345.000.650.671.030.00-123443.31%
COST240119P003500002023-09-20 9:50AM EDT350.000.320.360.570.00-2068538.50%
COST240119P003550002023-09-11 2:09PM EDT355.000.480.410.610.00-23637.83%
COST240119P003600002023-08-31 11:58AM EDT360.000.880.450.650.00-3031037.13%
COST240119P003650002023-09-08 11:23AM EDT365.000.700.490.700.00-2039436.50%
COST240119P003700002023-09-25 10:29AM EDT370.000.650.560.68+0.05+8.33%279735.32%
COST240119P003750002023-09-20 9:50AM EDT375.000.510.610.820.00-2023235.32%
COST240119P003800002023-09-14 2:03PM EDT380.000.540.690.880.00-2029634.67%
COST240119P003900002023-09-20 12:59PM EDT390.000.620.831.030.00-7031833.50%
COST240119P003950002023-09-22 10:59AM EDT395.000.840.911.110.00-548832.89%
COST240119P004000002023-09-22 1:22PM EDT400.000.941.001.200.00-231,09132.30%
COST240119P004050002023-09-25 9:32AM EDT405.001.131.121.30+0.02+1.80%65131.73%
COST240119P004100002023-09-25 10:57AM EDT410.001.321.281.40+0.13+10.92%262031.12%
COST240119P004150002023-09-22 1:52PM EDT415.001.361.361.530.00-24230.60%
COST240119P004200002023-09-22 10:47AM EDT420.001.411.491.660.00-189430.04%
COST240119P004250002023-09-21 12:12PM EDT425.001.501.641.810.00-91,66829.52%
COST240119P004300002023-09-22 2:57PM EDT430.001.751.811.970.00-71,26328.98%
COST240119P004350002023-09-22 11:28AM EDT435.001.852.082.160.00-17028.49%
COST240119P004400002023-09-21 9:32AM EDT440.001.882.292.460.00-893428.24%
COST240119P004450002023-09-18 3:56PM EDT445.001.972.542.630.00-35027.59%
COST240119P004500002023-09-22 3:50PM EDT450.002.602.792.910.00-681,26327.17%
COST240119P004550002023-09-22 11:29AM EDT455.002.553.053.200.00-36326.70%
COST240119P004600002023-09-25 9:58AM EDT460.003.403.403.55+0.35+11.48%596126.30%
COST240119P004650002023-09-25 10:11AM EDT465.003.653.753.90+0.16+4.58%510225.84%
COST240119P004700002023-09-22 3:53PM EDT470.003.904.154.250.00-1150125.32%
COST240119P004750002023-09-25 9:51AM EDT475.004.524.604.75+0.32+7.62%217424.98%
COST240119P004800002023-09-22 3:19PM EDT480.004.955.055.25+0.58+13.27%175424.57%
COST240119P004850002023-09-25 10:00AM EDT485.005.505.605.80+0.45+8.91%131024.16%
COST240119P004900002023-09-22 2:31PM EDT490.005.656.256.400.00-751323.74%
COST240119P004950002023-09-21 3:33PM EDT495.006.856.857.100.00-412223.38%
COST240119P005000002023-09-25 9:53AM EDT500.007.607.607.85+0.70+10.14%11,03822.99%
COST240119P005050002023-09-25 10:59AM EDT505.008.558.458.55+0.30+3.64%37622.46%
COST240119P005100002023-09-25 9:32AM EDT510.008.809.309.55-0.05-0.56%164522.18%
COST240119P005150002023-09-20 12:12PM EDT515.007.1510.3010.550.00-111021.80%
COST240119P005200002023-09-25 11:00AM EDT520.0011.6011.4011.65+1.70+17.17%547221.43%
COST240119P005250002023-09-25 10:41AM EDT525.0012.4512.6512.90+0.50+4.18%152721.10%
COST240119P005300002023-09-25 11:00AM EDT530.0014.1514.0014.20+1.15+8.85%248820.71%
COST240119P005350002023-09-22 2:55PM EDT535.0014.4215.4015.700.00-630520.40%
COST240119P005400002023-09-25 11:00AM EDT540.0017.1517.0017.25+2.50+17.06%171720.01%
COST240119P005450002023-09-22 10:13AM EDT545.0017.3018.7018.950.00-1441019.64%
COST240119P005500002023-09-25 11:00AM EDT550.0020.7520.5520.90+1.53+7.96%854019.35%
COST240119P005550002023-09-22 3:57PM EDT555.0021.0522.6522.900.00-828918.98%
COST240119P005600002023-09-25 10:55AM EDT560.0024.7524.7024.90+1.55+6.68%81,02818.48%
COST240119P005650002023-09-25 10:56AM EDT565.0027.1027.0527.45+1.90+7.54%424618.28%
COST240119P005700002023-09-22 3:53PM EDT570.0028.1029.6530.000.00-2067117.95%
COST240119P005750002023-09-22 10:22AM EDT575.0031.9032.3532.80+2.05+6.87%121717.68%
COST240119P005800002023-09-20 3:43PM EDT580.0028.6035.2035.750.00-620817.38%
COST240119P005850002023-09-22 2:19PM EDT585.0035.6038.2038.950.00-37417.14%
COST240119P005900002023-09-21 11:18AM EDT590.0038.5041.6542.250.00-35916.84%
COST240119P005950002023-09-18 3:58PM EDT595.0038.7044.5545.650.00-11016.45%
COST240119P006000002023-09-21 3:49PM EDT600.0049.0548.6549.350.00-13816.19%
COST240119P006200002023-09-13 3:41PM EDT620.0060.9065.3566.300.00-238116.14%
COST240119P006400002023-09-08 1:11PM EDT640.0089.7384.2585.300.00-1117.54%
COST240119P006600002023-07-26 10:43AM EDT660.0093.00125.15128.450.00-1046.91%
COST240119P006800002023-06-08 11:29AM EDT680.00163.60152.70156.950.00-2056.51%
COST240119P007000002023-08-30 2:41PM EDT700.00158.43144.00145.400.00-12025.75%
COST240119P007200002023-08-30 2:43PM EDT720.00178.06163.90165.100.00-2027.33%
COST240119P007400002023-04-19 2:57PM EDT740.00244.02239.00248.000.00-2091.94%
COST240119P007600002022-09-30 1:21PM EDT760.00280.63247.85251.350.00-32083.53%
COST240119P007800002022-09-30 2:23PM EDT780.00302.69267.80271.350.00-322086.65%
COST240119P008000002023-04-14 2:53PM EDT800.00307.62293.15298.750.00-2095.23%
COST240119P008200002022-11-17 1:44PM EDT820.00301.62356.40360.300.00-120133.20%
COST240119P008400002022-10-17 11:34AM EDT840.00375.25324.85328.050.00-2092.49%
COST240119P008600002022-09-30 2:20PM EDT860.00382.88347.65351.450.00-187097.96%
COST240119P008800002023-06-28 2:20PM EDT880.00347.45314.05319.600.00-100.00%