U.S. markets open in 1 hour 53 minutes
F S&P 500
3,948.25 -29.75 (-0.75%) F Dow Jones
32,013.00 -306.00 (-0.95%) F Nasdaq
12,801.75 -52.25 (-0.41%) E-mini Russell 2000 Index Futur
1,713.20 -19.30 (-1.11%) Petróleo
67.23 -2.73 (-3.90%) Oro
1,996.80 +0.90 (+0.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00220000 | 2023-03-16 12:46PM EDT | 220.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| COST240119C00230000 | 2023-03-14 10:09AM EDT | 230.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST240119C00240000 | 2023-03-02 12:38PM EDT | 240.00 | 251.60 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| COST240119C00250000 | 2023-03-06 3:49PM EDT | 250.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 61 | 73 | 0.00% |
| COST240119C00260000 | 2023-01-26 3:09PM EDT | 260.00 | 247.59 | 238.25 | 242.80 | 0.00 | - | 68 | 77 | 61.59% |
| COST240119C00270000 | 2023-01-26 3:08PM EDT | 270.00 | 238.38 | 229.10 | 233.55 | 0.00 | - | 36 | 31 | 59.78% |
| COST240119C00280000 | 2023-03-07 12:08PM EDT | 280.00 | 219.73 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| COST240119C00290000 | 2023-03-07 12:08PM EDT | 290.00 | 210.58 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| COST240119C00300000 | 2023-03-03 1:55PM EDT | 300.00 | 184.32 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| COST240119C00305000 | 2023-03-02 11:47AM EDT | 305.00 | 192.25 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| COST240119C00310000 | 2023-03-02 2:26PM EDT | 310.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.00% |
| COST240119C00315000 | 2023-03-03 10:53AM EDT | 315.00 | 171.29 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| COST240119C00320000 | 2022-10-06 10:38AM EDT | 320.00 | 193.42 | 189.00 | 192.40 | 0.00 | - | 8 | 22 | 56.32% |
| COST240119C00325000 | 2023-03-17 3:42PM EDT | 325.00 | 174.79 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COST240119C00330000 | 2023-03-06 11:38AM EDT | 330.00 | 172.50 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| COST240119C00335000 | 2023-03-03 4:47PM EDT | 335.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| COST240119C00340000 | 2023-03-03 4:32PM EDT | 340.00 | 153.75 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| COST240119C00345000 | 2023-03-07 10:35AM EDT | 345.00 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| COST240119C00350000 | 2023-03-06 10:35AM EDT | 350.00 | 147.68 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| COST240119C00355000 | 2023-03-03 4:52PM EDT | 355.00 | 140.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| COST240119C00360000 | 2023-03-07 4:35PM EDT | 360.00 | 147.45 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| COST240119C00365000 | 2023-03-14 10:05AM EDT | 365.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COST240119C00370000 | 2023-02-13 10:47AM EDT | 370.00 | 156.75 | 130.20 | 132.45 | 0.00 | - | 2 | 30 | 35.36% |
| COST240119C00375000 | 2023-03-03 4:16PM EDT | 375.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| COST240119C00380000 | 2023-03-03 4:17PM EDT | 380.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| COST240119C00390000 | 2023-03-03 4:57PM EDT | 390.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 49 | 50 | 0.00% |
| COST240119C00400000 | 2023-03-09 3:49PM EDT | 400.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| COST240119C00410000 | 2023-03-13 1:11PM EDT | 410.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| COST240119C00420000 | 2023-03-23 12:15PM EDT | 420.00 | 100.12 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| COST240119C00430000 | 2023-03-23 3:00PM EDT | 430.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| COST240119C00440000 | 2023-03-14 2:19PM EDT | 440.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| COST240119C00450000 | 2023-03-23 3:31PM EDT | 450.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| COST240119C00460000 | 2023-03-16 10:17AM EDT | 460.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| COST240119C00470000 | 2023-03-22 11:21AM EDT | 470.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| COST240119C00480000 | 2023-03-23 10:49AM EDT | 480.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| COST240119C00490000 | 2023-03-22 2:03PM EDT | 490.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.10% |
| COST240119C00500000 | 2023-03-23 12:53PM EDT | 500.00 | 46.04 | 0.00 | 0.00 | 0.00 | - | 4 | 722 | 0.78% |
| COST240119C00510000 | 2023-03-23 10:10AM EDT | 510.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 30 | 337 | 0.78% |
| COST240119C00520000 | 2023-03-22 12:39PM EDT | 520.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 1.56% |
| COST240119C00530000 | 2023-03-23 3:00PM EDT | 530.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 7 | 262 | 1.56% |
| COST240119C00540000 | 2023-03-23 1:47PM EDT | 540.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 3.13% |
| COST240119C00550000 | 2023-03-23 11:31AM EDT | 550.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 3.13% |
| COST240119C00560000 | 2023-03-23 3:01PM EDT | 560.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 446 | 3.13% |
| COST240119C00570000 | 2023-03-23 3:58PM EDT | 570.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 3.13% |
| COST240119C00580000 | 2023-03-21 11:45AM EDT | 580.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 3.13% |
| COST240119C00590000 | 2023-03-21 11:45AM EDT | 590.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 3.13% |
| COST240119C00600000 | 2023-03-23 3:00PM EDT | 600.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,136 | 3.13% |
| COST240119C00620000 | 2023-03-22 3:45PM EDT | 620.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 10 | 799 | 6.25% |
| COST240119C00640000 | 2023-03-21 2:43PM EDT | 640.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 544 | 6.25% |
| COST240119C00660000 | 2023-03-23 9:39AM EDT | 660.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| COST240119C00680000 | 2023-03-23 11:42AM EDT | 680.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 308 | 6.25% |
| COST240119C00700000 | 2023-03-23 3:56PM EDT | 700.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 699 | 6.25% |
| COST240119C00720000 | 2023-03-23 1:22PM EDT | 720.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 52 | 538 | 6.25% |
| COST240119C00740000 | 2023-03-16 1:24PM EDT | 740.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 808 | 6.25% |
| COST240119C00760000 | 2023-03-23 10:48AM EDT | 760.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 12.50% |
| COST240119C00780000 | 2023-03-14 1:20PM EDT | 780.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 12.50% |
| COST240119C00800000 | 2023-03-23 3:05PM EDT | 800.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 12.50% |
| COST240119C00820000 | 2023-03-23 10:07AM EDT | 820.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| COST240119C00840000 | 2023-03-16 1:40PM EDT | 840.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| COST240119C00860000 | 2023-03-13 11:44AM EDT | 860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| COST240119C00880000 | 2023-03-22 3:08PM EDT | 880.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00220000 | 2023-03-21 3:51PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 2,438 | 12.50% |
| COST240119P00230000 | 2023-03-23 2:41PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| COST240119P00240000 | 2023-03-22 1:02PM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| COST240119P00250000 | 2023-03-22 1:02PM EDT | 250.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 12.50% |
| COST240119P00260000 | 2023-03-22 1:02PM EDT | 260.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 12.50% |
| COST240119P00270000 | 2023-03-17 12:20PM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,230 | 12.50% |
| COST240119P00280000 | 2023-03-23 2:29PM EDT | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 12.50% |
| COST240119P00290000 | 2023-03-03 11:06AM EDT | 290.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| COST240119P00300000 | 2023-03-17 10:47AM EDT | 300.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 40 | 148 | 12.50% |
| COST240119P00305000 | 2023-03-20 3:01PM EDT | 305.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| COST240119P00310000 | 2023-03-14 3:57PM EDT | 310.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 12.50% |
| COST240119P00315000 | 2023-03-03 10:55AM EDT | 315.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 12.50% |
| COST240119P00320000 | 2023-03-22 3:31PM EDT | 320.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| COST240119P00325000 | 2023-03-08 2:22PM EDT | 325.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 6.25% |
| COST240119P00330000 | 2023-03-22 1:41PM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 6.25% |
| COST240119P00335000 | 2023-03-15 12:54PM EDT | 335.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 6.25% |
| COST240119P00340000 | 2023-03-20 11:45AM EDT | 340.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| COST240119P00345000 | 2023-03-22 3:48PM EDT | 345.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| COST240119P00350000 | 2023-03-22 2:55PM EDT | 350.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 21 | 431 | 6.25% |
| COST240119P00355000 | 2023-03-13 1:33PM EDT | 355.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| COST240119P00360000 | 2023-03-20 11:45AM EDT | 360.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| COST240119P00365000 | 2023-03-21 12:04PM EDT | 365.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 6.25% |
| COST240119P00370000 | 2023-03-22 3:01PM EDT | 370.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 174 | 6.25% |
| COST240119P00375000 | 2023-03-22 2:42PM EDT | 375.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| COST240119P00380000 | 2023-03-23 2:43PM EDT | 380.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| COST240119P00390000 | 2023-03-23 11:26AM EDT | 390.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| COST240119P00400000 | 2023-03-23 2:42PM EDT | 400.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 588 | 3.13% |
| COST240119P00410000 | 2023-03-21 11:45AM EDT | 410.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 3.13% |
| COST240119P00420000 | 2023-03-23 12:04PM EDT | 420.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| COST240119P00430000 | 2023-03-21 11:45AM EDT | 430.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 3.13% |
| COST240119P00440000 | 2023-03-22 1:36PM EDT | 440.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 3.13% |
| COST240119P00450000 | 2023-03-23 2:04PM EDT | 450.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 775 | 1.56% |
| COST240119P00460000 | 2023-03-23 2:55PM EDT | 460.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 1.56% |
| COST240119P00470000 | 2023-03-22 12:11PM EDT | 470.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 0.78% |
| COST240119P00480000 | 2023-03-23 10:49AM EDT | 480.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 699 | 0.39% |
| COST240119P00490000 | 2023-03-23 11:19AM EDT | 490.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| COST240119P00500000 | 2023-03-23 12:28PM EDT | 500.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 0.00% |
| COST240119P00510000 | 2023-03-22 11:43AM EDT | 510.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 0.00% |
| COST240119P00520000 | 2023-03-13 9:40AM EDT | 520.00 | 63.52 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| COST240119P00530000 | 2023-03-23 11:19AM EDT | 530.00 | 54.91 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| COST240119P00540000 | 2023-03-15 1:20PM EDT | 540.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 0.00% |
| COST240119P00550000 | 2023-03-23 1:14PM EDT | 550.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| COST240119P00560000 | 2023-03-10 11:41AM EDT | 560.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 0.00% |
| COST240119P00570000 | 2023-03-09 12:11PM EDT | 570.00 | 87.48 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| COST240119P00580000 | 2023-03-20 12:51PM EDT | 580.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| COST240119P00590000 | 2023-03-10 10:31AM EDT | 590.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| COST240119P00600000 | 2023-03-03 4:25PM EDT | 600.00 | 124.45 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| COST240119P00620000 | 2023-03-21 9:32AM EDT | 620.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240119P00640000 | 2023-02-06 12:52PM EDT | 640.00 | 124.30 | 152.55 | 156.20 | 0.00 | - | 1 | 0 | 21.39% |
| COST240119P00660000 | 2023-01-25 1:01PM EDT | 660.00 | 170.76 | 169.70 | 173.40 | 0.00 | - | 1 | 0 | 18.10% |
| COST240119P00680000 | 2022-11-01 10:48AM EDT | 680.00 | 178.53 | 178.55 | 182.40 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00700000 | 2022-11-29 1:01PM EDT | 700.00 | 171.15 | 240.40 | 246.50 | 0.00 | - | 2 | 0 | 51.66% |
| COST240119P00720000 | 2022-10-20 2:21PM EDT | 720.00 | 256.02 | 194.40 | 198.10 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00740000 | 2022-11-01 10:48AM EDT | 740.00 | 238.18 | 239.25 | 243.25 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00760000 | 2022-09-30 1:21PM EDT | 760.00 | 280.63 | 247.85 | 251.35 | 0.00 | - | 32 | 0 | 0.00% |
| COST240119P00780000 | 2022-09-30 2:23PM EDT | 780.00 | 302.69 | 267.80 | 271.35 | 0.00 | - | 322 | 0 | 0.00% |
| COST240119P00800000 | 2022-11-18 10:45AM EDT | 800.00 | 274.56 | 336.40 | 340.35 | 0.00 | - | 2 | 0 | 55.10% |
| COST240119P00820000 | 2022-11-17 1:44PM EDT | 820.00 | 301.62 | 356.40 | 360.30 | 0.00 | - | 12 | 0 | 56.65% |
| COST240119P00840000 | 2022-10-17 11:34AM EDT | 840.00 | 375.25 | 324.85 | 328.05 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00860000 | 2022-09-30 2:20PM EDT | 860.00 | 382.88 | 347.65 | 351.45 | 0.00 | - | 187 | 0 | 0.00% |
| COST240119P00880000 | 2022-09-30 2:22PM EDT | 880.00 | 402.92 | 367.55 | 371.20 | 0.00 | - | 89 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
