U.S. markets open in 7 hours 38 minutes
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,225.00 +156.00 (+0.41%) F Nasdaq
17,551.00 +112.75 (+0.65%) E-mini Russell 2000 Index Futur
2,006.10 +16.40 (+0.82%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,324.90 +13.90 (+0.60%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 585.00 | 135.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 600.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 625.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 640.00 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 645.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 650.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 665.00 | 62.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 670.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 675.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 680.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 685.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00690000 | 2024-05-01 2:19PM EDT | 690.00 | 41.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524C00695000 | 2024-05-01 2:19PM EDT | 695.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 700.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240524C00705000 | 2024-04-30 2:39PM EDT | 705.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240524C00710000 | 2024-04-30 12:54PM EDT | 710.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00715000 | 2024-05-01 12:33PM EDT | 715.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524C00720000 | 2024-05-01 1:07PM EDT | 720.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240524C00725000 | 2024-05-01 3:23PM EDT | 725.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| COST240524C00730000 | 2024-05-01 3:55PM EDT | 730.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| COST240524C00735000 | 2024-05-01 3:27PM EDT | 735.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST240524C00740000 | 2024-05-01 3:55PM EDT | 740.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| COST240524C00745000 | 2024-05-01 3:55PM EDT | 745.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COST240524C00750000 | 2024-05-01 3:55PM EDT | 750.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| COST240524C00755000 | 2024-05-01 3:59PM EDT | 755.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240524C00760000 | 2024-05-01 3:59PM EDT | 760.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240524C00765000 | 2024-05-01 3:48PM EDT | 765.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240524C00770000 | 2024-05-01 3:55PM EDT | 770.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COST240524C00775000 | 2024-05-01 3:27PM EDT | 775.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240524C00780000 | 2024-05-01 10:02AM EDT | 780.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240524C00785000 | 2024-05-01 2:09PM EDT | 785.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COST240524C00790000 | 2024-05-01 3:53PM EDT | 790.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240524C00795000 | 2024-04-26 3:18PM EDT | 795.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240524C00800000 | 2024-04-30 9:52AM EDT | 800.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 805.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 810.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 815.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 820.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240524C00850000 | 2024-04-29 10:38AM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 880.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240524C00910000 | 2024-04-16 1:08PM EDT | 910.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 960.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 590.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 595.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240524P00600000 | 2024-04-29 2:28PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 610.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 615.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 620.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 625.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 630.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240524P00635000 | 2024-04-29 1:25PM EDT | 635.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240524P00640000 | 2024-04-29 3:25PM EDT | 640.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240524P00645000 | 2024-05-01 10:12AM EDT | 645.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240524P00650000 | 2024-05-01 3:24PM EDT | 650.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240524P00655000 | 2024-05-01 12:57PM EDT | 655.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240524P00660000 | 2024-05-01 3:49PM EDT | 660.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240524P00665000 | 2024-05-01 1:52PM EDT | 665.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240524P00670000 | 2024-05-01 3:21PM EDT | 670.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COST240524P00675000 | 2024-05-01 3:54PM EDT | 675.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240524P00680000 | 2024-05-01 3:52PM EDT | 680.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COST240524P00685000 | 2024-05-01 3:11PM EDT | 685.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240524P00690000 | 2024-05-01 3:48PM EDT | 690.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST240524P00695000 | 2024-05-01 3:55PM EDT | 695.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST240524P00700000 | 2024-05-01 3:55PM EDT | 700.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| COST240524P00705000 | 2024-05-01 3:55PM EDT | 705.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST240524P00710000 | 2024-05-01 3:41PM EDT | 710.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240524P00715000 | 2024-05-01 3:30PM EDT | 715.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| COST240524P00720000 | 2024-05-01 3:32PM EDT | 720.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| COST240524P00725000 | 2024-05-01 3:45PM EDT | 725.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| COST240524P00730000 | 2024-05-01 3:05PM EDT | 730.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240524P00735000 | 2024-04-29 9:52AM EDT | 735.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 740.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 750.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524P00760000 | 2024-04-26 3:57PM EDT | 760.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 775.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 780.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 835.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 900.00 | 171.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.