U.S. markets open in 1 hour 53 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
487.76+0.24 (+0.05%)
Al cierre: 04:00PM EDT
485.81 -1.95 (-0.40%)
Antes de la apertura del mercado: 07:24AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240119C002200002023-03-16 12:46PM EDT220.00273.000.000.000.00-2660.00%
COST240119C002300002023-03-14 10:09AM EDT230.00259.000.000.000.00-1440.00%
COST240119C002400002023-03-02 12:38PM EDT240.00251.600.000.000.00-8260.00%
COST240119C002500002023-03-06 3:49PM EDT250.00244.000.000.000.00-61730.00%
COST240119C002600002023-01-26 3:09PM EDT260.00247.59238.25242.800.00-687761.59%
COST240119C002700002023-01-26 3:08PM EDT270.00238.38229.10233.550.00-363159.78%
COST240119C002800002023-03-07 12:08PM EDT280.00219.730.000.000.00-5660.00%
COST240119C002900002023-03-07 12:08PM EDT290.00210.580.000.000.00-5370.00%
COST240119C003000002023-03-03 1:55PM EDT300.00184.320.000.000.00-1750.00%
COST240119C003050002023-03-02 11:47AM EDT305.00192.250.000.000.00-5220.00%
COST240119C003100002023-03-02 2:26PM EDT310.00188.800.000.000.00-61250.00%
COST240119C003150002023-03-03 10:53AM EDT315.00171.290.000.000.00-12260.00%
COST240119C003200002022-10-06 10:38AM EDT320.00193.42189.00192.400.00-82256.32%
COST240119C003250002023-03-17 3:42PM EDT325.00174.790.000.000.00-2220.00%
COST240119C003300002023-03-06 11:38AM EDT330.00172.500.000.000.00-4980.00%
COST240119C003350002023-03-03 4:47PM EDT335.00158.500.000.000.00-30320.00%
COST240119C003400002023-03-03 4:32PM EDT340.00153.750.000.000.00-9140.00%
COST240119C003450002023-03-07 10:35AM EDT345.00164.750.000.000.00-1280.00%
COST240119C003500002023-03-06 10:35AM EDT350.00147.680.000.000.00-2450.00%
COST240119C003550002023-03-03 4:52PM EDT355.00140.950.000.000.00-2150.00%
COST240119C003600002023-03-07 4:35PM EDT360.00147.450.000.000.00-6240.00%
COST240119C003650002023-03-14 10:05AM EDT365.00134.700.000.000.00-2430.00%
COST240119C003700002023-02-13 10:47AM EDT370.00156.75130.20132.450.00-23035.36%
COST240119C003750002023-03-03 4:16PM EDT375.00123.050.000.000.00-4530.00%
COST240119C003800002023-03-03 4:17PM EDT380.00119.000.000.000.00-10950.00%
COST240119C003900002023-03-03 4:57PM EDT390.00111.600.000.000.00-49500.00%
COST240119C004000002023-03-09 3:49PM EDT400.00110.350.000.000.00-21280.00%
COST240119C004100002023-03-13 1:11PM EDT410.0093.850.000.000.00-6670.00%
COST240119C004200002023-03-23 12:15PM EDT420.00100.120.000.000.00-3590.00%
COST240119C004300002023-03-23 3:00PM EDT430.0089.700.000.000.00-11710.00%
COST240119C004400002023-03-14 2:19PM EDT440.0076.000.000.000.00-22060.00%
COST240119C004500002023-03-23 3:31PM EDT450.0075.000.000.000.00-24280.00%
COST240119C004600002023-03-16 10:17AM EDT460.0067.350.000.000.00-11990.00%
COST240119C004700002023-03-22 11:21AM EDT470.0066.960.000.000.00-21800.00%
COST240119C004800002023-03-23 10:49AM EDT480.0058.200.000.000.00-33430.00%
COST240119C004900002023-03-22 2:03PM EDT490.0054.950.000.000.00-13540.10%
COST240119C005000002023-03-23 12:53PM EDT500.0046.040.000.000.00-47220.78%
COST240119C005100002023-03-23 10:10AM EDT510.0040.850.000.000.00-303370.78%
COST240119C005200002023-03-22 12:39PM EDT520.0038.500.000.000.00-13871.56%
COST240119C005300002023-03-23 3:00PM EDT530.0030.650.000.000.00-72621.56%
COST240119C005400002023-03-23 1:47PM EDT540.0027.800.000.000.00-44223.13%
COST240119C005500002023-03-23 11:31AM EDT550.0023.970.000.000.00-37123.13%
COST240119C005600002023-03-23 3:01PM EDT560.0020.000.000.000.00-74463.13%
COST240119C005700002023-03-23 3:58PM EDT570.0017.000.000.000.00-13473.13%
COST240119C005800002023-03-21 11:45AM EDT580.0014.750.000.000.00-26623.13%
COST240119C005900002023-03-21 11:45AM EDT590.0012.500.000.000.00-12743.13%
COST240119C006000002023-03-23 3:00PM EDT600.0010.100.000.000.00-101,1363.13%
COST240119C006200002023-03-22 3:45PM EDT620.007.660.000.000.00-107996.25%
COST240119C006400002023-03-21 2:43PM EDT640.005.250.000.000.00-125446.25%
COST240119C006600002023-03-23 9:39AM EDT660.003.300.000.000.00-13286.25%
COST240119C006800002023-03-23 11:42AM EDT680.002.200.000.000.00-253086.25%
COST240119C007000002023-03-23 3:56PM EDT700.001.300.000.000.00-96996.25%
COST240119C007200002023-03-23 1:22PM EDT720.000.930.000.000.00-525386.25%
COST240119C007400002023-03-16 1:24PM EDT740.000.720.000.000.00-118086.25%
COST240119C007600002023-03-23 10:48AM EDT760.000.410.000.000.00-334312.50%
COST240119C007800002023-03-14 1:20PM EDT780.000.330.000.000.00-231012.50%
COST240119C008000002023-03-23 3:05PM EDT800.000.190.000.000.00-234012.50%
COST240119C008200002023-03-23 10:07AM EDT820.000.140.000.000.00-26012.50%
COST240119C008400002023-03-16 1:40PM EDT840.000.110.000.000.00-27912.50%
COST240119C008600002023-03-13 11:44AM EDT860.000.100.000.000.00-214712.50%
COST240119C008800002023-03-22 3:08PM EDT880.000.090.000.000.00-123312.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240119P002200002023-03-21 3:51PM EDT220.000.790.000.000.00-122,43812.50%
COST240119P002300002023-03-23 2:41PM EDT230.001.000.000.000.00-124612.50%
COST240119P002400002023-03-22 1:02PM EDT240.000.920.000.000.00-24112.50%
COST240119P002500002023-03-22 1:02PM EDT250.001.320.000.000.00-128312.50%
COST240119P002600002023-03-22 1:02PM EDT260.001.540.000.000.00-219712.50%
COST240119P002700002023-03-17 12:20PM EDT270.002.050.000.000.00-91,23012.50%
COST240119P002800002023-03-23 2:29PM EDT280.002.200.000.000.00-1111512.50%
COST240119P002900002023-03-03 11:06AM EDT290.003.050.000.000.00-14612.50%
COST240119P003000002023-03-17 10:47AM EDT300.003.380.000.000.00-4014812.50%
COST240119P003050002023-03-20 3:01PM EDT305.003.780.000.000.00-24012.50%
COST240119P003100002023-03-14 3:57PM EDT310.003.900.000.000.00-48412.50%
COST240119P003150002023-03-03 10:55AM EDT315.004.400.000.000.00-1510912.50%
COST240119P003200002023-03-22 3:31PM EDT320.003.950.000.000.00-31126.25%
COST240119P003250002023-03-08 2:22PM EDT325.003.950.000.000.00-4536.25%
COST240119P003300002023-03-22 1:41PM EDT330.004.400.000.000.00-24956.25%
COST240119P003350002023-03-15 12:54PM EDT335.006.500.000.000.00-6936.25%
COST240119P003400002023-03-20 11:45AM EDT340.005.750.000.000.00-21156.25%
COST240119P003450002023-03-22 3:48PM EDT345.005.600.000.000.00-12546.25%
COST240119P003500002023-03-22 2:55PM EDT350.005.710.000.000.00-214316.25%
COST240119P003550002023-03-13 1:33PM EDT355.008.250.000.000.00-2246.25%
COST240119P003600002023-03-20 11:45AM EDT360.007.600.000.000.00-21236.25%
COST240119P003650002023-03-21 12:04PM EDT365.007.900.000.000.00-32656.25%
COST240119P003700002023-03-22 3:01PM EDT370.007.650.000.000.00-201746.25%
COST240119P003750002023-03-22 2:42PM EDT375.008.000.000.000.00-91446.25%
COST240119P003800002023-03-23 2:43PM EDT380.0010.100.000.000.00-11856.25%
COST240119P003900002023-03-23 11:26AM EDT390.0010.100.000.000.00-11706.25%
COST240119P004000002023-03-23 2:42PM EDT400.0013.000.000.000.00-35883.13%
COST240119P004100002023-03-21 11:45AM EDT410.0014.100.000.000.00-33473.13%
COST240119P004200002023-03-23 12:04PM EDT420.0014.650.000.000.00-23133.13%
COST240119P004300002023-03-21 11:45AM EDT430.0018.250.000.000.00-37343.13%
COST240119P004400002023-03-22 1:36PM EDT440.0019.250.000.000.00-37343.13%
COST240119P004500002023-03-23 2:04PM EDT450.0022.500.000.000.00-47751.56%
COST240119P004600002023-03-23 2:55PM EDT460.0028.000.000.000.00-11,1031.56%
COST240119P004700002023-03-22 12:11PM EDT470.0027.400.000.000.00-23400.78%
COST240119P004800002023-03-23 10:49AM EDT480.0031.300.000.000.00-36990.39%
COST240119P004900002023-03-23 11:19AM EDT490.0035.220.000.000.00-12560.00%
COST240119P005000002023-03-23 12:28PM EDT500.0039.450.000.000.00-25760.00%
COST240119P005100002023-03-22 11:43AM EDT510.0042.750.000.000.00-24540.00%
COST240119P005200002023-03-13 9:40AM EDT520.0063.520.000.000.00-51620.00%
COST240119P005300002023-03-23 11:19AM EDT530.0054.910.000.000.00-12000.00%
COST240119P005400002023-03-15 1:20PM EDT540.0071.000.000.000.00-83130.00%
COST240119P005500002023-03-23 1:14PM EDT550.0068.580.000.000.00-22070.00%
COST240119P005600002023-03-10 11:41AM EDT560.0087.600.000.000.00-26910.00%
COST240119P005700002023-03-09 12:11PM EDT570.0087.480.000.000.00-11030.00%
COST240119P005800002023-03-20 12:51PM EDT580.0095.300.000.000.00-12190.00%
COST240119P005900002023-03-10 10:31AM EDT590.00112.000.000.000.00-1790.00%
COST240119P006000002023-03-03 4:25PM EDT600.00124.450.000.000.00-25400.00%
COST240119P006200002023-03-21 9:32AM EDT620.00126.050.000.000.00-2000.00%
COST240119P006400002023-02-06 12:52PM EDT640.00124.30152.55156.200.00-1021.39%
COST240119P006600002023-01-25 1:01PM EDT660.00170.76169.70173.400.00-1018.10%
COST240119P006800002022-11-01 10:48AM EDT680.00178.53178.55182.400.00-200.00%
COST240119P007000002022-11-29 1:01PM EDT700.00171.15240.40246.500.00-2051.66%
COST240119P007200002022-10-20 2:21PM EDT720.00256.02194.40198.100.00-200.00%
COST240119P007400002022-11-01 10:48AM EDT740.00238.18239.25243.250.00-200.00%
COST240119P007600002022-09-30 1:21PM EDT760.00280.63247.85251.350.00-3200.00%
COST240119P007800002022-09-30 2:23PM EDT780.00302.69267.80271.350.00-32200.00%
COST240119P008000002022-11-18 10:45AM EDT800.00274.56336.40340.350.00-2055.10%
COST240119P008200002022-11-17 1:44PM EDT820.00301.62356.40360.300.00-12056.65%
COST240119P008400002022-10-17 11:34AM EDT840.00375.25324.85328.050.00-200.00%
COST240119P008600002022-09-30 2:20PM EDT860.00382.88347.65351.450.00-18700.00%
COST240119P008800002022-09-30 2:22PM EDT880.00402.92367.55371.200.00-8900.00%