U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
795.81+2.74 (+0.35%)
Al cierre: 04:00PM EDT
796.05 +0.24 (+0.03%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240524C004100002024-05-03 9:59AM EDT410.00329.00381.85389.950.00-11182.42%
COST240524C005500002024-05-07 3:36PM EDT550.00246.19242.00250.00+26.49+12.06%11114.84%
COST240524C005850002024-05-08 11:34AM EDT585.00183.63207.05215.000.00-1198.73%
COST240524C006000002024-05-16 11:47AM EDT600.00200.50192.05200.000.00-8791.41%
COST240524C006150002024-05-17 3:29PM EDT615.00181.11177.15185.25+9.76+5.70%1191.02%
COST240524C006250002024-05-16 3:41PM EDT625.00170.75167.15175.300.00-1186.72%
COST240524C006400002024-04-19 11:02AM EDT640.0070.27153.00160.300.00-1188.33%
COST240524C006450002024-05-17 3:29PM EDT645.00151.21147.15155.35+9.92+7.02%16977.44%
COST240524C006500002024-05-14 9:49AM EDT650.00127.79142.15150.350.00-206274.95%
COST240524C006550002024-04-26 3:37PM EDT655.0077.90137.15145.350.00-1172.46%
COST240524C006650002024-05-08 3:38PM EDT665.00101.25128.00135.350.00-3275.37%
COST240524C006700002024-05-13 12:08PM EDT670.00112.15123.00130.350.00-3972.71%
COST240524C006750002024-05-08 3:38PM EDT675.0091.30118.10125.350.00-3170.75%
COST240524C006800002024-05-14 3:54PM EDT680.0098.18113.55120.350.00-1470.95%
COST240524C006850002024-05-15 9:43AM EDT685.0098.88107.20115.300.00-18157.86%
COST240524C006900002024-05-17 10:46AM EDT690.00107.65102.20110.30+16.03+17.50%42855.44%
COST240524C006950002024-05-08 12:24PM EDT695.0072.9598.00105.100.00-21257.89%
COST240524C007000002024-05-17 2:31PM EDT700.0096.1393.15100.35+6.65+7.43%41557.81%
COST240524C007050002024-05-16 10:35AM EDT705.0096.5288.0095.300.00-1554.00%
COST240524C007100002024-05-09 1:31PM EDT710.0083.7083.0090.45+16.50+24.55%54052.25%
COST240524C007150002024-05-10 3:50PM EDT715.0081.8777.2585.45+8.52+11.62%11474.01%
COST240524C007200002024-05-17 12:30PM EDT720.0073.3173.0080.45-2.35-3.11%64970.58%
COST240524C007250002024-05-16 3:59PM EDT725.0070.7168.0075.350.00-97666.66%
COST240524C007300002024-05-17 3:46PM EDT730.0067.7163.0070.50+5.14+8.21%814963.89%
COST240524C007325002024-05-16 2:35PM EDT732.5066.3259.9567.850.00-1561.49%
COST240524C007350002024-05-17 1:57PM EDT735.0060.8558.1065.50-5.15-7.80%97060.40%
COST240524C007375002024-05-10 12:49PM EDT737.5047.8355.2063.000.00--258.65%
COST240524C007400002024-05-17 12:12PM EDT740.0053.8652.6060.65-8.75-13.98%287457.51%
COST240524C007425002024-05-16 1:29PM EDT742.5059.6549.9057.950.00-1454.91%
COST240524C007450002024-05-17 12:15PM EDT745.0048.4448.0055.60-2.03-4.02%319253.75%
COST240524C007475002024-05-16 10:39AM EDT747.5056.2145.0052.850.00-3650.96%
COST240524C007500002024-05-17 12:22PM EDT750.0045.0043.1050.65-6.22-12.14%227450.34%
COST240524C007550002024-05-17 3:10PM EDT755.0042.4538.8045.70-4.67-9.91%127146.88%
COST240524C007575002024-05-17 11:07AM EDT757.5036.8736.0543.30-9.80-21.00%11245.40%
COST240524C007600002024-05-17 3:14PM EDT760.0037.5232.5540.60-1.01-2.62%1512442.81%
COST240524C007625002024-05-14 1:32PM EDT762.5018.6530.0537.000.00-4836.95%
COST240524C007650002024-05-17 1:36PM EDT765.0032.7028.0535.20-1.99-5.74%2919437.67%
COST240524C007675002024-05-16 10:35AM EDT767.5037.0026.3533.450.00-131238.29%
COST240524C007700002024-05-17 3:35PM EDT770.0028.1024.2031.65-0.70-2.43%1944538.54%
COST240524C007725002024-05-17 2:54PM EDT772.5024.9023.4526.95-7.51-23.17%56229.45%
COST240524C007750002024-05-17 3:55PM EDT775.0022.9521.8025.30-1.07-4.45%4716630.29%
COST240524C007775002024-05-17 2:21PM EDT777.5020.6019.6522.15-6.70-24.54%311526.26%
COST240524C007800002024-05-17 3:55PM EDT780.0019.6017.6523.05+0.90+4.81%19246734.05%
COST240524C007850002024-05-17 3:56PM EDT785.0014.7014.3016.35-0.25-1.67%23450024.81%
COST240524C007900002024-05-17 3:51PM EDT790.0011.5711.3012.25+0.42+3.77%22191122.32%
COST240524C007950002024-05-17 3:59PM EDT795.009.458.7510.10+0.70+8.00%62739923.82%
COST240524C008000002024-05-17 3:58PM EDT800.006.656.506.80+0.25+3.91%2,02370021.41%
COST240524C008050002024-05-17 3:58PM EDT805.004.544.654.90-0.21-4.42%1,33382721.34%
COST240524C008100002024-05-17 3:54PM EDT810.003.253.053.95-0.35-9.72%62249922.86%
COST240524C008150002024-05-17 3:56PM EDT815.002.202.072.69-0.45-16.98%23124322.58%
COST240524C008200002024-05-17 3:56PM EDT820.001.621.501.93-0.14-7.95%35348623.01%
COST240524C008250002024-05-17 3:54PM EDT825.001.151.051.59-0.28-19.58%1,33217624.49%
COST240524C008300002024-05-17 3:56PM EDT830.000.770.651.14-0.23-23.00%17026324.92%
COST240524C008350002024-05-17 3:58PM EDT835.000.610.510.89-0.45-42.45%869325.88%
COST240524C008400002024-05-17 3:56PM EDT840.000.400.400.78-0.12-23.08%4353527.47%
COST240524C008450002024-05-16 3:30PM EDT845.000.420.380.47+0.05+13.51%664026.91%
COST240524C008500002024-05-17 3:48PM EDT850.000.310.200.30-0.02-6.06%1069726.81%
COST240524C008600002024-05-17 12:42PM EDT860.000.170.120.21-0.26-60.47%46529.05%
COST240524C008650002024-05-17 9:44AM EDT865.000.180.150.17-0.12-40.00%43229.98%
COST240524C008700002024-05-17 1:47PM EDT870.000.080.060.16-0.09-52.94%155631.49%
COST240524C008800002024-05-17 9:55AM EDT880.000.120.010.34-0.10-45.45%42438.92%
COST240524C008900002024-05-16 10:47AM EDT890.000.150.040.18+0.03+25.00%77038.87%
COST240524C009000002024-05-17 1:16PM EDT900.000.510.001.60+0.44+628.57%1553.00%
COST240524C009100002024-05-14 1:21PM EDT910.000.090.003.950.00-2367.87%
COST240524C009400002024-05-09 11:37AM EDT940.000.750.004.800.00-1183.61%
COST240524C009500002024-05-09 2:25PM EDT950.000.900.004.800.00-1187.65%
COST240524C009600002024-05-16 10:54AM EDT960.000.050.000.78+0.01+25.00%6267.14%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240524P004100002024-05-03 1:39PM EDT410.000.170.004.250.00-22271.09%
COST240524P005000002024-05-13 3:23PM EDT500.000.070.004.300.00-44198.80%
COST240524P005850002024-05-10 1:47PM EDT585.000.220.004.800.00--5142.97%
COST240524P005900002024-04-23 11:25AM EDT590.000.210.004.800.00-29139.67%
COST240524P005950002024-04-29 2:26PM EDT595.000.220.004.800.00-23136.38%
COST240524P006000002024-05-16 3:56PM EDT600.000.010.014.800.00-187133.18%
COST240524P006050002024-05-15 11:56AM EDT605.000.070.003.750.00-25123.73%
COST240524P006100002024-05-13 1:41PM EDT610.000.260.003.400.00-218118.41%
COST240524P006150002024-05-13 11:46AM EDT615.000.150.004.800.00-215123.44%
COST240524P006200002024-05-08 9:52AM EDT620.000.100.004.800.00-1021120.25%
COST240524P006250002024-05-16 2:07PM EDT625.000.050.002.030.00-1699.61%
COST240524P006300002024-05-17 9:44AM EDT630.000.750.002.22+0.01+1.35%12498.32%
COST240524P006350002024-05-08 9:50AM EDT635.000.100.003.300.00-133102.71%
COST240524P006400002024-05-17 9:44AM EDT640.000.760.002.55+0.66+660.00%16995.02%
COST240524P006450002024-05-03 10:17AM EDT645.000.420.001.980.00-16088.09%
COST240524P006500002024-05-14 9:30AM EDT650.000.040.000.75-0.02-33.33%18873.24%
COST240524P006550002024-05-13 1:41PM EDT655.000.490.002.580.00-24986.69%
COST240524P006600002024-05-10 10:45AM EDT660.000.090.001.38-0.21-70.00%111475.15%
COST240524P006650002024-05-15 3:10PM EDT665.000.250.002.100.00-15578.00%
COST240524P006700002024-05-16 11:50AM EDT670.000.010.011.920.00-110774.15%
COST240524P006750002024-05-17 3:15PM EDT675.000.040.010.12-0.03-42.86%7340952.64%
COST240524P006800002024-05-16 3:51PM EDT680.000.050.001.36-0.02-28.57%134564.67%
COST240524P006850002024-05-16 11:09AM EDT685.000.080.010.150.00-65549.81%
COST240524P006900002024-05-16 11:54AM EDT690.000.100.010.100.00-214045.41%
COST240524P006950002024-05-17 1:56PM EDT695.000.030.001.76-0.03-50.00%77559.74%
COST240524P007000002024-05-17 3:50PM EDT700.000.030.020.05-0.05-62.50%4622238.18%
COST240524P007050002024-05-17 1:16PM EDT705.000.070.050.10-0.07-50.00%622839.26%
COST240524P007100002024-05-17 1:16PM EDT710.000.070.002.13-0.02-22.22%19253.86%
COST240524P007150002024-05-17 1:02PM EDT715.000.080.020.52-0.02-20.00%228144.73%
COST240524P007175002024-05-17 3:02PM EDT717.500.020.031.92-0.19-90.48%63456.81%
COST240524P007200002024-05-17 3:15PM EDT720.000.090.030.13-0.02-18.18%2520134.28%
COST240524P007225002024-05-17 11:34AM EDT722.500.070.001.12-0.09-56.25%31047.62%
COST240524P007250002024-05-17 3:14PM EDT725.000.070.030.08-0.02-22.22%6036430.27%
COST240524P007275002024-05-16 11:00AM EDT727.500.130.001.540.00-72948.24%
COST240524P007300002024-05-17 3:14PM EDT730.000.080.060.13-0.06-42.86%6015330.13%
COST240524P007325002024-05-17 11:34AM EDT732.500.110.032.72-0.06-35.29%31352.61%
COST240524P007350002024-05-17 1:02PM EDT735.000.090.050.14-0.08-47.06%2812428.32%
COST240524P007375002024-05-17 9:52AM EDT737.500.130.060.15-0.06-31.58%114127.54%
COST240524P007400002024-05-17 3:51PM EDT740.000.130.070.57-0.07-35.00%3915833.03%
COST240524P007425002024-05-17 1:06PM EDT742.500.130.090.18-0.03-18.75%438426.12%
COST240524P007450002024-05-17 3:01PM EDT745.000.130.100.17-0.11-45.83%4012124.81%
COST240524P007475002024-05-17 3:01PM EDT747.500.160.120.23-0.14-46.67%175424.88%
COST240524P007500002024-05-17 3:32PM EDT750.000.170.150.26-0.16-48.48%16661624.24%
COST240524P007525002024-05-17 2:35PM EDT752.500.220.200.29-0.08-26.67%13623.54%
COST240524P007550002024-05-17 3:58PM EDT755.000.280.130.34-0.17-37.78%3911523.02%
COST240524P007575002024-05-17 3:43PM EDT757.500.330.260.40-0.23-41.07%106322.51%
COST240524P007600002024-05-17 3:57PM EDT760.000.450.300.77-0.25-35.71%23553724.48%
COST240524P007625002024-05-17 3:57PM EDT762.500.530.361.02-0.25-32.05%3514124.77%
COST240524P007650002024-05-17 3:57PM EDT765.000.650.510.71-0.35-35.00%1401,18821.33%
COST240524P007675002024-05-17 3:59PM EDT767.500.700.610.91-0.52-42.62%1084121.25%
COST240524P007700002024-05-17 3:54PM EDT770.000.970.771.17-0.54-35.76%29764421.24%
COST240524P007725002024-05-17 3:53PM EDT772.501.290.961.48-0.61-32.11%11114521.20%
COST240524P007750002024-05-17 3:55PM EDT775.001.601.341.82-0.75-31.91%20126521.02%
COST240524P007775002024-05-17 3:53PM EDT777.501.991.692.21-0.68-25.47%1439120.79%
COST240524P007800002024-05-17 3:58PM EDT780.002.442.142.69-0.81-24.92%13838120.62%
COST240524P007850002024-05-17 3:59PM EDT785.003.903.054.70-1.10-22.00%15036222.52%
COST240524P007900002024-05-17 3:59PM EDT790.005.255.005.65-1.55-22.79%99234220.29%
COST240524P007950002024-05-17 3:59PM EDT795.007.357.007.40-2.15-22.63%22018219.17%
COST240524P008000002024-05-17 3:55PM EDT800.0010.609.6010.50-1.40-11.67%17644020.19%
COST240524P008050002024-05-17 1:56PM EDT805.0013.5512.7513.45-1.45-9.67%2513019.62%
COST240524P008100002024-05-16 2:57PM EDT810.0015.9818.4519.90-12.87-44.61%29127.84%
COST240524P008350002024-04-17 9:45AM EDT835.00113.1535.7543.850.00--042.69%
COST240524P008400002024-05-16 9:58AM EDT840.0044.0040.5048.800.00-1245.68%
COST240524P009000002024-04-26 11:08AM EDT900.00171.17100.45108.500.00-2077.28%