U.S. markets open in 3 hours 15 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
711.25-3.94 (-0.55%)
Al cierre: 04:00PM EDT
709.11 -2.14 (-0.30%)
Antes de la apertura del mercado: 06:12AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240517C003400002024-03-20 2:49PM EDT340.00401.570.000.000.00-200.00%
COST240517C003500002024-03-11 9:49AM EDT350.00368.65366.00374.250.00-36178.77%
COST240517C003600002024-03-08 11:01AM EDT360.00386.55351.55359.850.00-123147.83%
COST240517C003700002024-03-08 10:54AM EDT370.00381.45341.60349.900.00-11142.97%
COST240517C003800002024-02-26 10:45AM EDT380.00367.25349.50357.300.00-11209.69%
COST240517C003900002024-03-06 11:09AM EDT390.00382.65321.50329.950.00-11132.83%
COST240517C004200002024-03-28 9:58AM EDT420.00314.080.000.000.00-100.00%
COST240517C004750002024-01-18 3:05PM EDT475.00214.90250.00258.150.00-41139.37%
COST240517C004900002024-02-20 10:30AM EDT490.00245.13252.85260.850.00-23171.71%
COST240517C005050002024-01-18 3:05PM EDT505.00185.90220.25229.000.00-21125.00%
COST240517C005150002024-04-08 9:38AM EDT515.00199.790.000.000.00-200.00%
COST240517C005250002024-04-02 11:23AM EDT525.00190.630.000.000.00-100.00%
COST240517C005350002024-02-27 10:30AM EDT535.00216.57196.15205.950.00--1123.54%
COST240517C005400002024-04-05 11:43AM EDT540.00177.330.000.000.00-100.00%
COST240517C005450002024-01-19 2:20PM EDT545.00157.65181.25190.800.00-11107.94%
COST240517C005500002024-02-21 3:24PM EDT550.00180.00185.80193.000.00-26122.12%
COST240517C005550002024-04-12 1:25PM EDT555.00175.210.000.000.00-100.00%
COST240517C005600002024-03-27 3:18PM EDT560.00173.100.000.000.00-900.00%
COST240517C005650002024-04-16 2:33PM EDT565.00153.780.000.000.00-100.00%
COST240517C005700002024-04-15 1:32PM EDT570.00153.040.000.000.00-100.00%
COST240517C005750002024-03-25 12:08PM EDT575.00157.100.000.000.00-100.00%
COST240517C005800002024-04-04 12:05PM EDT580.00141.250.000.000.00-300.00%
COST240517C005850002024-03-08 10:56AM EDT585.00169.90128.55136.650.00-1459.08%
COST240517C005900002024-04-02 3:40PM EDT590.00124.790.000.000.00-300.00%
COST240517C005950002024-04-08 11:14AM EDT595.00120.650.000.000.00-100.00%
COST240517C006000002024-04-18 3:11PM EDT600.00113.100.000.000.00-300.00%
COST240517C006050002024-04-10 10:28AM EDT605.00116.240.000.000.00-100.00%
COST240517C006100002024-04-18 3:35PM EDT610.00103.540.000.000.00-100.00%
COST240517C006150002024-04-17 10:37AM EDT615.00105.720.000.000.00-100.00%
COST240517C006200002024-04-08 11:14AM EDT620.0096.490.000.000.00-100.00%
COST240517C006250002024-04-17 10:37AM EDT625.0095.950.000.000.00-100.00%
COST240517C006300002024-04-12 1:16PM EDT630.00101.580.000.000.00-100.00%
COST240517C006350002024-04-16 10:21AM EDT635.0089.650.000.000.00-8000.00%
COST240517C006400002024-04-03 12:10PM EDT640.0067.570.000.000.00-200.00%
COST240517C006450002024-04-15 9:42AM EDT645.0097.170.000.000.00-100.00%
COST240517C006500002024-04-16 2:21PM EDT650.0070.550.000.000.00-2600.00%
COST240517C006550002024-04-09 3:36PM EDT655.0066.910.000.000.00-100.00%
COST240517C006600002024-04-18 12:52PM EDT660.0056.590.000.000.00-100.00%
COST240517C006650002024-04-18 1:24PM EDT665.0051.260.000.000.00-100.00%
COST240517C006700002024-04-15 11:08AM EDT670.0069.760.000.000.00-100.00%
COST240517C006750002024-04-11 12:16PM EDT675.0060.700.000.000.00-900.00%
COST240517C006800002024-04-18 12:05PM EDT680.0041.140.000.000.00-100.00%
COST240517C006850002024-04-17 1:13PM EDT685.0036.280.000.000.00-300.00%
COST240517C006900002024-04-18 1:28PM EDT690.0030.050.000.000.00-300.00%
COST240517C006950002024-04-17 1:03PM EDT695.0028.700.000.000.00-400.00%
COST240517C007000002024-04-18 3:29PM EDT700.0023.660.000.000.00-4400.00%
COST240517C007050002024-04-18 12:55PM EDT705.0020.850.000.000.00-400.00%
COST240517C007100002024-04-18 3:40PM EDT710.0018.270.000.000.00-5600.00%
COST240517C007150002024-04-18 3:40PM EDT715.0015.450.000.000.00-9100.39%
COST240517C007200002024-04-18 3:12PM EDT720.0012.700.000.000.00-2900.78%
COST240517C007250002024-04-18 3:52PM EDT725.0010.750.000.000.00-5701.56%
COST240517C007300002024-04-18 3:54PM EDT730.008.800.000.000.00-19901.56%
COST240517C007350002024-04-18 3:41PM EDT735.007.400.000.000.00-10403.13%
COST240517C007400002024-04-18 3:59PM EDT740.005.740.000.000.00-73003.13%
COST240517C007450002024-04-18 3:57PM EDT745.004.670.000.000.00-6703.13%
COST240517C007500002024-04-18 3:56PM EDT750.003.800.000.000.00-22503.13%
COST240517C007550002024-04-18 3:32PM EDT755.003.140.000.000.00-5303.13%
COST240517C007600002024-04-18 3:58PM EDT760.002.460.000.000.00-4306.25%
COST240517C007650002024-04-18 3:58PM EDT765.002.010.000.000.00-1706.25%
COST240517C007700002024-04-18 3:54PM EDT770.001.660.000.000.00-5306.25%
COST240517C007750002024-04-18 3:24PM EDT775.001.330.000.000.00-4306.25%
COST240517C007800002024-04-18 3:40PM EDT780.001.160.000.000.00-10706.25%
COST240517C007850002024-04-18 2:46PM EDT785.000.940.000.000.00-1006.25%
COST240517C007900002024-04-18 2:53PM EDT790.000.770.000.000.00-2906.25%
COST240517C007950002024-04-18 2:53PM EDT795.000.660.000.000.00-406.25%
COST240517C008000002024-04-18 3:58PM EDT800.000.540.000.000.00-3006.25%
COST240517C008050002024-04-18 1:09PM EDT805.000.480.000.000.00-106.25%
COST240517C008100002024-04-18 3:14PM EDT810.000.440.000.000.00-11012.50%
COST240517C008150002024-04-18 11:40AM EDT815.000.400.000.000.00-20012.50%
COST240517C008200002024-04-18 12:32PM EDT820.000.350.000.000.00-1012.50%
COST240517C008250002024-04-16 2:55PM EDT825.000.390.000.000.00-6012.50%
COST240517C008300002024-04-16 3:59PM EDT830.000.350.000.000.00-6012.50%
COST240517C008350002024-04-17 12:16PM EDT835.000.310.000.000.00-11012.50%
COST240517C008400002024-04-16 2:51PM EDT840.000.240.000.000.00-1012.50%
COST240517C008450002024-04-18 12:53PM EDT845.000.220.000.000.00-1012.50%
COST240517C008500002024-04-18 10:58AM EDT850.000.250.000.000.00-1012.50%
COST240517C008550002024-04-08 10:10AM EDT855.000.320.000.000.00-1012.50%
COST240517C008600002024-04-18 12:53PM EDT860.000.160.000.000.00-1012.50%
COST240517C008650002024-04-18 1:46PM EDT865.000.400.000.000.00-1012.50%
COST240517C008700002024-04-05 9:33AM EDT870.000.320.000.000.00-2012.50%
COST240517C008750002024-04-18 12:17PM EDT875.000.250.000.000.00-2012.50%
COST240517C008800002024-04-17 9:34AM EDT880.000.300.000.000.00-3012.50%
COST240517C008850002024-04-18 12:17PM EDT885.000.150.000.000.00-2012.50%
COST240517C008900002024-03-13 10:17AM EDT890.000.860.090.340.00-1113735.40%
COST240517C008950002024-04-15 3:23PM EDT895.000.170.000.000.00-1012.50%
COST240517C009000002024-04-11 11:37AM EDT900.000.170.000.000.00-25012.50%
COST240517C009050002024-04-02 1:25PM EDT905.000.230.000.000.00-1012.50%
COST240517C009100002024-04-09 1:49PM EDT910.000.100.000.000.00-1012.50%
COST240517C009150002024-03-20 3:02PM EDT915.000.400.000.000.00-1012.50%
COST240517C009200002024-04-05 10:46AM EDT920.000.250.000.000.00-1012.50%
COST240517C009250002024-04-10 11:00AM EDT925.000.080.000.000.00-1012.50%
COST240517C009300002024-03-20 2:53PM EDT930.000.340.000.000.00-1025.00%
COST240517C009350002024-04-09 11:31AM EDT935.000.050.000.000.00-10025.00%
COST240517C009400002024-03-27 9:50AM EDT940.000.280.000.000.00-3025.00%
COST240517C009450002024-04-01 2:38PM EDT945.000.200.000.000.00-18025.00%
COST240517C009500002024-04-15 10:15AM EDT950.000.010.000.000.00-2025.00%
COST240517C009550002024-03-22 3:46PM EDT955.000.290.000.000.00-10025.00%
COST240517C009600002024-04-05 9:30AM EDT960.000.100.000.000.00-1025.00%
COST240517C009650002024-04-08 3:47PM EDT965.000.070.000.000.00-20025.00%
COST240517C009700002024-04-05 9:49AM EDT970.000.100.000.000.00-1025.00%
COST240517C009750002024-04-12 12:27PM EDT975.000.070.000.000.00-11025.00%
COST240517C009800002024-03-15 3:59PM EDT980.000.270.010.150.00-11143.75%
COST240517C009850002024-04-04 3:59PM EDT985.000.070.000.000.00-5025.00%
COST240517C009900002024-04-04 11:04AM EDT990.000.010.000.000.00-1025.00%
COST240517C009950002024-04-05 2:17PM EDT995.000.520.000.000.00-14025.00%
COST240517C010000002024-04-08 10:30AM EDT1,000.000.040.000.000.00-1025.00%
COST240517C010200002024-04-16 11:41AM EDT1,020.000.010.000.000.00-2025.00%
COST240517C010400002024-04-08 2:32PM EDT1,040.000.040.000.000.00-1025.00%
COST240517C010800002024-03-27 3:13PM EDT1,080.000.050.000.000.00-11025.00%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240517P003400002024-04-01 9:30AM EDT340.000.150.000.000.00-4050.00%
COST240517P003900002024-03-12 1:38PM EDT390.000.050.000.700.00-101088.62%
COST240517P004000002024-03-12 12:12PM EDT400.000.050.000.310.00-121277.64%
COST240517P004100002024-04-08 10:29AM EDT410.000.200.000.000.00--050.00%
COST240517P004200002024-01-10 3:15PM EDT420.000.230.000.680.00--178.32%
COST240517P004400002024-01-16 12:51PM EDT440.000.440.070.550.00--071.19%
COST240517P004500002024-04-04 3:29PM EDT450.000.220.000.000.00-3025.00%
COST240517P004550002024-04-11 9:43AM EDT455.000.030.000.000.00--025.00%
COST240517P004600002024-03-19 10:08AM EDT460.000.050.002.520.00-101279.57%
COST240517P004650002024-04-18 12:33PM EDT465.000.070.000.000.00-1025.00%
COST240517P004700002024-03-26 10:55AM EDT470.000.140.000.000.00-9025.00%
COST240517P004750002024-03-27 11:07AM EDT475.000.100.000.000.00-2025.00%
COST240517P004850002024-03-20 10:50AM EDT485.000.090.000.000.00-1025.00%
COST240517P004900002024-02-12 12:41PM EDT490.000.560.000.420.00-1254.00%
COST240517P005000002024-04-18 12:17PM EDT500.000.100.000.000.00-2025.00%
COST240517P005050002024-04-17 12:14PM EDT505.000.150.000.000.00-1025.00%
COST240517P005100002024-04-11 9:30AM EDT510.000.080.000.000.00-5025.00%
COST240517P005150002024-03-04 12:17PM EDT515.000.440.043.700.00-5965.92%
COST240517P005200002024-03-06 4:50PM EDT520.000.360.000.500.00-11251.71%
COST240517P005250002024-03-11 1:23PM EDT525.000.340.043.900.00-1963.24%
COST240517P005300002024-04-18 1:34PM EDT530.000.120.000.000.00-44025.00%
COST240517P005350002024-03-08 10:47AM EDT535.000.270.065.150.00-4963.45%
COST240517P005400002024-04-10 9:30AM EDT540.000.200.000.000.00-1025.00%
COST240517P005450002024-03-11 1:54PM EDT545.000.510.060.580.00-1545.85%
COST240517P005500002024-04-10 9:51AM EDT550.000.260.000.000.00-1012.50%
COST240517P005550002024-04-09 1:26PM EDT555.000.210.000.000.00-1012.50%
COST240517P005600002024-04-10 10:08AM EDT560.000.300.000.000.00-1012.50%
COST240517P005650002024-04-08 3:39PM EDT565.000.300.000.000.00-1012.50%
COST240517P005700002024-04-04 9:47AM EDT570.000.340.000.000.00-30012.50%
COST240517P005750002024-04-04 1:48PM EDT575.000.400.000.000.00-40012.50%
COST240517P005800002024-04-16 11:54AM EDT580.000.350.000.000.00-1012.50%
COST240517P005850002024-04-12 2:56PM EDT585.000.350.000.000.00-1012.50%
COST240517P005900002024-04-05 1:56PM EDT590.000.540.000.000.00-5012.50%
COST240517P005950002024-04-17 2:02PM EDT595.000.480.000.000.00-7012.50%
COST240517P006000002024-04-17 2:49PM EDT600.000.490.000.000.00-4012.50%
COST240517P006050002024-04-18 12:33PM EDT605.000.550.000.000.00-1012.50%
COST240517P006100002024-04-17 3:24PM EDT610.000.680.000.000.00-12012.50%
COST240517P006150002024-04-18 1:17PM EDT615.000.700.000.000.00-3012.50%
COST240517P006200002024-04-17 2:02PM EDT620.000.870.000.000.00-6012.50%
COST240517P006250002024-04-18 12:14PM EDT625.000.820.000.000.00-4012.50%
COST240517P006300002024-04-18 2:17PM EDT630.001.110.000.000.00-1606.25%
COST240517P006350002024-04-18 3:45PM EDT635.001.150.000.000.00-1806.25%
COST240517P006400002024-04-18 3:40PM EDT640.001.350.000.000.00-2206.25%
COST240517P006450002024-04-18 3:54PM EDT645.001.590.000.000.00-2006.25%
COST240517P006500002024-04-18 1:12PM EDT650.001.850.000.000.00-2306.25%
COST240517P006550002024-04-18 3:47PM EDT655.002.070.000.000.00-2906.25%
COST240517P006600002024-04-18 1:34PM EDT660.002.740.000.000.00-1906.25%
COST240517P006650002024-04-18 3:54PM EDT665.003.020.000.000.00-2206.25%
COST240517P006700002024-04-18 3:32PM EDT670.003.530.000.000.00-2903.13%
COST240517P006750002024-04-18 3:35PM EDT675.004.110.000.000.00-4003.13%
COST240517P006800002024-04-18 3:44PM EDT680.004.900.000.000.00-3203.13%
COST240517P006850002024-04-18 3:32PM EDT685.005.980.000.000.00-5503.13%
COST240517P006900002024-04-18 3:59PM EDT690.007.350.000.000.00-4603.13%
COST240517P006950002024-04-18 3:22PM EDT695.008.760.000.000.00-1301.56%
COST240517P007000002024-04-18 3:44PM EDT700.009.770.000.000.00-7001.56%
COST240517P007050002024-04-18 3:46PM EDT705.0011.600.000.000.00-2000.78%
COST240517P007100002024-04-18 3:40PM EDT710.0013.590.000.000.00-7200.20%
COST240517P007150002024-04-18 3:59PM EDT715.0016.880.000.000.00-13900.00%
COST240517P007200002024-04-18 3:59PM EDT720.0019.580.000.000.00-14700.00%
COST240517P007250002024-04-18 2:26PM EDT725.0021.980.000.000.00-2300.00%
COST240517P007300002024-04-18 2:49PM EDT730.0025.150.000.000.00-500.00%
COST240517P007350002024-04-18 3:38PM EDT735.0028.430.000.000.00-2900.00%
COST240517P007400002024-04-18 3:09PM EDT740.0032.600.000.000.00-300.00%
COST240517P007450002024-04-18 10:37AM EDT745.0032.200.000.000.00-200.00%
COST240517P007500002024-04-18 2:41PM EDT750.0040.780.000.000.00-500.00%
COST240517P007550002024-04-18 1:35PM EDT755.0046.650.000.000.00-800.00%
COST240517P007600002024-04-18 1:37PM EDT760.0051.150.000.000.00-100.00%
COST240517P007650002024-04-15 11:26AM EDT765.0036.100.000.000.00-300.00%
COST240517P007700002024-04-18 10:03AM EDT770.0053.250.000.000.00-100.00%
COST240517P007750002024-04-03 3:35PM EDT775.0071.030.000.000.00-17000.00%
COST240517P007800002024-04-10 10:50AM EDT780.0060.500.000.000.00-200.00%
COST240517P007850002024-04-03 3:35PM EDT785.0081.360.000.000.00-2000.00%
COST240517P007900002024-04-17 10:13AM EDT790.0070.680.000.000.00-100.00%
COST240517P007950002024-04-10 2:33PM EDT795.0070.750.000.000.00-700.00%
COST240517P008000002024-04-15 2:04PM EDT800.0079.630.000.000.00-100.00%
COST240517P008050002024-03-11 9:30AM EDT805.0088.950.000.000.00-100.00%
COST240517P008100002024-03-22 1:31PM EDT810.0070.200.000.000.00-500.00%
COST240517P008150002024-03-06 3:27PM EDT815.0059.6096.60104.800.00-13028.13%
COST240517P008200002024-03-22 10:18AM EDT820.0078.600.000.000.00-200.00%
COST240517P008250002024-03-07 12:59PM EDT825.0058.20106.60114.800.00-1030.12%
COST240517P008350002024-03-07 12:45PM EDT835.0065.10116.45125.500.00--035.41%
COST240517P008400002024-02-27 12:10PM EDT840.0096.24103.00112.000.00--00.00%
COST240517P008500002024-03-07 2:42PM EDT850.0076.05131.70139.700.00--034.28%
COST240517P008550002024-03-08 10:35AM EDT855.00108.65136.55144.800.00-1035.80%
COST240517P008600002024-03-01 4:35PM EDT860.00109.72123.00132.000.00-4000.00%
COST240517P008650002024-03-01 1:25PM EDT865.00117.11128.00137.000.00-200.00%
COST240517P008750002024-03-06 11:28AM EDT875.00107.85156.45165.400.00-2042.76%
COST240517P008900002024-03-15 3:53PM EDT890.00164.40155.05163.500.00-200.00%
COST240517P009000002024-03-11 10:00AM EDT900.00186.85176.00184.100.00-100.00%
COST240517P009050002024-03-07 10:41AM EDT905.00126.21186.80194.650.00--043.43%
COST240517P009200002024-03-08 4:39PM EDT920.00192.28201.65209.800.00-1047.00%
COST240517P009250002024-03-08 4:39PM EDT925.00197.30206.60214.800.00-1047.80%
COST240517P009400002024-02-27 12:10PM EDT940.00195.97203.00212.000.00--00.00%
COST240517P009500002024-03-08 4:39PM EDT950.00222.12231.65239.800.00-2051.73%
COST240517P009550002024-03-08 4:39PM EDT955.00227.14236.60244.800.00-1052.50%
COST240517P009600002024-03-01 4:35PM EDT960.00209.15223.00232.000.00-2400.00%
COST240517P009700002024-03-08 4:39PM EDT970.00242.25251.65259.800.00-2054.76%
COST240517P009750002024-03-08 4:39PM EDT975.00247.27256.85264.800.00-1055.51%
COST240517P010000002024-03-22 10:20AM EDT1,000.00258.240.000.000.00-400.00%