U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
796.34-5.52 (-0.69%)
Al cierre: 04:00PM EDT
797.75 +1.41 (+0.18%)
Fuera de horario: 07:13PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240531C005400002024-05-17 1:08PM EDT540.00254.57252.50260.500.00-1196.29%
COST240531C005500002024-05-21 3:32PM EDT550.00249.26243.50250.550.00-11110.69%
COST240531C005700002024-05-17 1:08PM EDT570.00224.72222.55230.550.00-1186.62%
COST240531C005950002024-05-15 9:41AM EDT595.00187.58197.60205.650.00--179.49%
COST240531C006000002024-05-06 11:24AM EDT600.00151.81193.00200.650.00-121383.20%
COST240531C006150002024-05-22 3:04PM EDT615.00187.13178.65185.700.00-2183.37%
COST240531C006250002024-05-10 1:45PM EDT625.00160.74167.70175.750.00-1970.22%
COST240531C006350002024-05-17 1:08PM EDT635.00159.90157.75165.750.00-1266.77%
COST240531C006400002024-05-14 11:19AM EDT640.00138.65152.75160.800.00-1165.28%
COST240531C006450002024-05-22 3:05PM EDT645.00157.40148.05155.800.00-1466.14%
COST240531C006500002024-05-22 1:44PM EDT650.00155.18142.80150.850.00-36662.26%
COST240531C006550002024-05-15 11:24AM EDT655.00134.41138.00145.850.00-207961.96%
COST240531C006600002024-05-06 11:24AM EDT660.0093.13133.00140.900.00-884860.30%
COST240531C006650002024-05-06 3:36PM EDT665.0091.79128.80135.950.00-602063.70%
COST240531C006700002024-05-08 10:30AM EDT670.00101.35123.25130.950.00-1258.23%
COST240531C006750002024-05-06 9:30AM EDT675.0078.61118.25126.000.00--156.42%
COST240531C006800002024-05-07 2:12PM EDT680.0091.45113.20120.900.00-1353.37%
COST240531C006850002024-05-17 1:08PM EDT685.00110.23108.25116.000.00-16152.17%
COST240531C006900002024-05-21 3:57PM EDT690.00111.40103.35110.900.00-15050.05%
COST240531C006950002024-04-25 10:04AM EDT695.00109.2698.45106.20+71.31+187.91%1850.00%
COST240531C007000002024-05-20 3:05PM EDT700.00100.0093.55101.300.00-16870.42%
COST240531C007050002024-04-23 10:43AM EDT705.0033.5888.4096.400.00-152168.01%
COST240531C007100002024-05-23 1:32PM EDT710.0096.3884.0091.55+33.22+52.60%111565.77%
COST240531C007150002024-05-16 10:44AM EDT715.0089.4179.0586.600.00-15863.11%
COST240531C007200002024-05-15 3:57PM EDT720.0079.9074.7081.85+8.93+12.58%17361.17%
COST240531C007250002024-05-20 1:30PM EDT725.0073.5969.9077.000.00-83558.80%
COST240531C007300002024-05-21 9:54AM EDT730.0069.8565.2072.350.00-37157.05%
COST240531C007350002024-05-22 11:56AM EDT735.0072.0060.0067.700.00-125555.19%
COST240531C007400002024-05-23 3:26PM EDT740.0060.8456.5062.85-5.72-8.59%510652.62%
COST240531C007450002024-05-22 1:31PM EDT745.0055.7952.7056.00-7.46-11.79%14243.73%
COST240531C007500002024-05-22 12:56PM EDT750.0051.3148.5551.00-6.63-11.44%141940.81%
COST240531C007550002024-05-23 2:57PM EDT755.0046.8041.6046.95+0.82+1.78%135440.71%
COST240531C007575002024-05-22 11:52AM EDT757.5050.7841.7045.850.00-1143.05%
COST240531C007600002024-05-23 3:50PM EDT760.0044.0039.7542.55-5.05-10.30%174939.26%
COST240531C007625002024-05-20 3:27PM EDT762.5040.0838.0042.200.00-2343.23%
COST240531C007650002024-05-23 2:52PM EDT765.0039.6436.6539.40-0.86-2.12%228940.77%
COST240531C007675002024-05-23 10:35AM EDT767.5041.2734.1037.10+14.92+56.62%1139.53%
COST240531C007700002024-05-23 3:42PM EDT770.0035.1232.7537.40-4.57-11.51%47644.32%
COST240531C007750002024-05-23 2:41PM EDT775.0032.5229.2031.80-4.98-13.28%1514139.18%
COST240531C007775002024-05-23 2:32PM EDT777.5030.5527.9533.05-4.04-11.68%102445.41%
COST240531C007800002024-05-23 2:06PM EDT780.0028.8026.4027.75-1.73-5.67%3519837.35%
COST240531C007850002024-05-23 3:52PM EDT785.0025.0023.5026.05-3.50-12.28%813840.12%
COST240531C007900002024-05-23 3:02PM EDT790.0022.3020.5521.80-2.47-9.97%1612437.15%
COST240531C007950002024-05-23 3:51PM EDT795.0018.7018.3519.00-3.26-14.85%12123336.76%
COST240531C008000002024-05-23 3:59PM EDT800.0016.3515.9516.55-3.10-15.94%18664636.65%
COST240531C008050002024-05-23 3:56PM EDT805.0014.0013.6014.55-2.53-15.31%20541537.01%
COST240531C008100002024-05-23 3:51PM EDT810.0012.0011.7012.60-1.80-13.04%10529737.05%
COST240531C008150002024-05-23 3:33PM EDT815.0010.539.9010.80-1.62-13.33%9826236.99%
COST240531C008200002024-05-23 3:28PM EDT820.009.008.509.10-1.37-13.21%7815636.71%
COST240531C008250002024-05-23 3:59PM EDT825.007.447.057.80-2.16-22.50%17920336.92%
COST240531C008300002024-05-23 3:50PM EDT830.006.166.006.50-1.44-18.95%13629036.73%
COST240531C008350002024-05-23 3:48PM EDT835.005.554.955.50-1.15-17.16%6018036.90%
COST240531C008400002024-05-23 3:55PM EDT840.004.554.204.65-1.00-18.02%6355937.12%
COST240531C008450002024-05-23 2:46PM EDT845.003.703.254.05-1.18-24.18%969037.76%
COST240531C008500002024-05-23 3:58PM EDT850.003.113.003.30-0.99-24.15%50474237.59%
COST240531C008550002024-05-23 3:01PM EDT855.002.762.422.79-0.74-21.14%315637.92%
COST240531C008600002024-05-23 3:59PM EDT860.002.342.072.48-0.56-19.31%13244338.78%
COST240531C008700002024-05-23 2:50PM EDT870.001.681.481.83-0.45-21.13%397139.73%
COST240531C008800002024-05-23 3:27PM EDT880.001.150.821.24-0.38-24.84%794139.93%
COST240531C008900002024-05-23 2:29PM EDT890.000.980.720.92-0.22-18.33%525240.94%
COST240531C009000002024-05-23 3:59PM EDT900.000.610.340.85-0.22-26.51%30215643.56%
COST240531C009100002024-05-23 11:05AM EDT910.000.680.360.55+0.03+4.62%26043.38%
COST240531C009200002024-05-23 11:51AM EDT920.000.500.320.44-0.06-10.71%42144.73%
COST240531C009300002024-05-22 9:57AM EDT930.000.400.180.350.00-1745.97%
COST240531C009400002024-05-23 1:40PM EDT940.000.260.120.29-0.08-23.53%101147.41%
COST240531C009500002024-05-23 11:52AM EDT950.000.230.060.26-0.01-4.17%243949.27%
COST240531C009600002024-05-23 10:37AM EDT960.000.140.050.16-0.06-30.00%821948.73%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240531P004100002024-05-03 1:40PM EDT410.000.220.004.300.00-11221.97%
COST240531P004900002024-04-16 9:30AM EDT490.000.200.004.300.00--1168.60%
COST240531P005100002024-04-19 10:11AM EDT510.000.260.004.300.00-56156.49%
COST240531P005200002024-05-20 1:30PM EDT520.000.060.002.920.00-1531140.87%
COST240531P005300002024-05-14 10:29AM EDT530.000.120.004.300.00-13144.82%
COST240531P005400002024-04-25 9:47AM EDT540.000.200.004.800.00--1141.99%
COST240531P005500002024-05-22 3:04PM EDT550.000.010.002.830.00-79123.97%
COST240531P005600002024-05-02 3:55PM EDT560.000.560.002.530.00-37116.55%
COST240531P005700002024-04-29 11:08AM EDT570.000.080.002.54-0.22-73.33%17111.55%
COST240531P005800002024-05-16 3:40PM EDT580.000.040.004.100.00-110116.06%
COST240531P005850002024-05-21 9:55AM EDT585.000.030.000.060.00-21266.02%
COST240531P005900002024-05-20 1:30PM EDT590.000.020.004.800.00-615114.23%
COST240531P005950002024-05-16 10:40AM EDT595.000.050.014.800.00-17111.60%
COST240531P006000002024-05-20 10:55AM EDT600.000.010.001.800.00-65291.31%
COST240531P006050002024-05-20 3:07PM EDT605.000.060.010.340.00-101971.09%
COST240531P006100002024-05-20 2:12PM EDT610.000.050.000.110.00-1661.13%
COST240531P006150002024-05-21 10:43AM EDT615.000.050.010.260.00-131765.33%
COST240531P006200002024-05-06 12:53PM EDT620.000.450.010.580.00-22669.78%
COST240531P006250002024-05-23 11:55AM EDT625.000.050.012.48-0.09-64.29%63684.45%
COST240531P006300002024-05-23 11:55AM EDT630.000.050.051.86-0.10-66.67%61478.42%
COST240531P006350002024-05-14 9:48AM EDT635.000.200.010.540.00-11163.28%
COST240531P006400002024-05-22 2:19PM EDT640.000.070.060.190.00-113555.66%
COST240531P006450002024-05-22 12:37PM EDT645.000.110.070.190.00-117654.10%
COST240531P006500002024-05-23 12:41PM EDT650.000.120.070.30-0.10-45.45%204154.59%
COST240531P006550002024-05-20 10:05AM EDT655.000.150.080.200.00-21651.03%
COST240531P006600002024-05-23 2:59PM EDT660.000.200.090.400.00-14952.83%
COST240531P006650002024-05-23 2:54PM EDT665.000.220.150.30+0.01+4.76%23050.39%
COST240531P006700002024-05-23 3:16PM EDT670.000.260.170.33+0.05+23.81%20411551.17%
COST240531P006750002024-05-23 9:36AM EDT675.000.250.200.36+0.05+25.00%110449.85%
COST240531P006800002024-05-22 10:37AM EDT680.000.260.240.400.00-1112948.68%
COST240531P006850002024-05-22 2:37PM EDT685.000.310.270.450.00-117247.61%
COST240531P006900002024-05-22 2:27PM EDT690.000.380.330.510.00-2013246.53%
COST240531P006950002024-05-22 3:12PM EDT695.000.390.380.570.00-126045.36%
COST240531P007000002024-05-23 3:54PM EDT700.000.570.460.80+0.08+16.33%13223046.02%
COST240531P007050002024-05-23 3:47PM EDT705.000.660.550.76+0.08+13.79%3816843.48%
COST240531P007100002024-05-23 3:50PM EDT710.000.630.650.85+0.08+14.55%5120942.27%
COST240531P007150002024-05-23 1:39PM EDT715.000.710.780.98-0.04-5.33%1437441.28%
COST240531P007200002024-05-23 3:51PM EDT720.001.030.781.17+0.13+14.44%9983540.58%
COST240531P007250002024-05-23 2:52PM EDT725.001.310.981.37+0.31+31.00%7158339.70%
COST240531P007300002024-05-23 3:50PM EDT730.001.441.491.66+0.26+22.03%14146039.14%
COST240531P007350002024-05-23 3:54PM EDT735.001.791.802.46+0.32+21.77%2068740.74%
COST240531P007400002024-05-23 3:51PM EDT740.002.171.962.56+0.27+14.21%18828438.63%
COST240531P007450002024-05-23 3:22PM EDT745.002.752.712.93+0.93+51.10%2838637.54%
COST240531P007500002024-05-23 3:57PM EDT750.003.453.053.60+0.74+27.31%27149337.29%
COST240531P007550002024-05-23 3:11PM EDT755.004.153.804.40+1.20+40.68%13619837.07%
COST240531P007575002024-05-23 3:44PM EDT757.504.274.204.80+1.22+40.00%155336.80%
COST240531P007600002024-05-23 3:55PM EDT760.005.154.655.25+1.00+24.10%17429036.59%
COST240531P007625002024-05-23 3:43PM EDT762.505.175.105.80+1.12+27.65%373736.55%
COST240531P007650002024-05-23 3:50PM EDT765.005.825.757.00+1.29+28.48%15217138.09%
COST240531P007675002024-05-23 2:50PM EDT767.506.656.357.00+1.15+20.91%507036.41%
COST240531P007700002024-05-23 3:04PM EDT770.007.436.907.65+1.88+33.87%8844436.30%
COST240531P007725002024-05-23 2:33PM EDT772.507.607.608.30+0.95+14.29%87936.08%
COST240531P007750002024-05-23 3:46PM EDT775.008.458.3512.05+1.19+16.39%10214542.72%
COST240531P007775002024-05-23 3:59PM EDT777.509.659.159.90+1.82+23.24%443136.02%
COST240531P007800002024-05-23 3:58PM EDT780.0010.568.8011.00+1.66+18.65%7623936.47%
COST240531P007850002024-05-23 3:23PM EDT785.0012.0012.0012.90+2.05+20.60%21016336.36%
COST240531P007900002024-05-23 3:50PM EDT790.0013.8714.0514.95+1.58+12.86%7419536.12%
COST240531P007950002024-05-23 3:20PM EDT795.0015.9916.5517.30+0.99+6.60%12811936.04%
COST240531P008000002024-05-23 3:55PM EDT800.0019.6519.1019.90+2.45+14.24%35016136.03%
COST240531P008050002024-05-23 3:53PM EDT805.0021.3321.8522.90+1.53+7.73%23110636.38%
COST240531P008100002024-05-23 3:49PM EDT810.0024.3022.6526.95+3.74+18.19%314938.48%
COST240531P008150002024-05-23 1:56PM EDT815.0025.5525.0030.30+1.20+4.93%42938.79%
COST240531P008200002024-05-23 11:39AM EDT820.0024.4931.1532.95-6.34-20.56%3637.14%
COST240531P008250002024-05-21 12:08PM EDT825.0035.1033.4536.600.00-21137.26%
COST240531P008300002024-05-22 3:50PM EDT830.0036.3037.8041.700.00-1240.56%
COST240531P008400002024-05-21 3:13PM EDT840.0045.4046.0549.100.00-1139.41%
COST240531P008550002024-05-21 3:13PM EDT855.0058.4058.4563.350.00-1244.64%
COST240531P008600002024-05-17 3:56PM EDT860.0066.8561.3067.600.00-1144.43%
COST240531P008900002024-05-16 1:06PM EDT890.0089.3090.1597.150.00--055.41%
COST240531P009200002024-04-23 2:33PM EDT920.00197.25119.75127.750.00--069.70%
COST240531P009600002024-05-16 1:06PM EDT960.00159.13159.70167.700.00--083.87%