U.S. markets open in 3 hours 35 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,734.00 -29.00 (-0.15%) E-mini Russell 2000 Index Futur
2,106.00 -3.90 (-0.18%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,418.10 -20.40 (-0.84%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00605000 | 2024-05-17 11:09AM EDT | 605.00 | 188.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00625000 | 2024-05-17 11:07AM EDT | 625.00 | 168.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00690000 | 2024-05-20 1:49PM EDT | 690.00 | 109.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 700.00 | 101.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00710000 | 2024-05-17 10:53AM EDT | 710.00 | 87.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00725000 | 2024-05-20 11:59AM EDT | 725.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00730000 | 2024-05-20 3:40PM EDT | 730.00 | 69.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240607C00735000 | 2024-05-20 9:38AM EDT | 735.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240607C00740000 | 2024-05-20 11:52AM EDT | 740.00 | 63.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00745000 | 2024-05-20 1:30PM EDT | 745.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00750000 | 2024-05-20 12:48PM EDT | 750.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00755000 | 2024-05-17 3:10PM EDT | 755.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240607C00760000 | 2024-05-20 12:48PM EDT | 760.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00765000 | 2024-05-20 9:58AM EDT | 765.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00770000 | 2024-05-20 12:31PM EDT | 770.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240607C00775000 | 2024-05-20 2:09PM EDT | 775.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240607C00780000 | 2024-05-20 3:53PM EDT | 780.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240607C00785000 | 2024-05-20 12:22PM EDT | 785.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607C00790000 | 2024-05-20 3:35PM EDT | 790.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240607C00795000 | 2024-05-20 3:35PM EDT | 795.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| COST240607C00800000 | 2024-05-20 3:59PM EDT | 800.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| COST240607C00805000 | 2024-05-20 3:35PM EDT | 805.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST240607C00810000 | 2024-05-20 3:56PM EDT | 810.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST240607C00815000 | 2024-05-20 3:30PM EDT | 815.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240607C00820000 | 2024-05-20 3:53PM EDT | 820.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240607C00825000 | 2024-05-20 3:39PM EDT | 825.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COST240607C00830000 | 2024-05-20 3:58PM EDT | 830.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| COST240607C00835000 | 2024-05-20 12:14PM EDT | 835.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240607C00840000 | 2024-05-20 3:35PM EDT | 840.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240607C00845000 | 2024-05-20 12:26PM EDT | 845.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240607C00850000 | 2024-05-20 12:03PM EDT | 850.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240607C00855000 | 2024-05-20 2:21PM EDT | 855.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240607C00860000 | 2024-05-20 11:46AM EDT | 860.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240607C00870000 | 2024-05-20 3:32PM EDT | 870.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240607C00880000 | 2024-05-20 12:16PM EDT | 880.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240607C00890000 | 2024-05-20 3:55PM EDT | 890.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240607C00900000 | 2024-05-20 3:57PM EDT | 900.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COST240607C00910000 | 2024-05-20 10:27AM EDT | 910.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607C00920000 | 2024-05-20 12:14PM EDT | 920.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607C00930000 | 2024-05-16 3:56PM EDT | 930.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240607C00940000 | 2024-05-20 11:08AM EDT | 940.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240607C00950000 | 2024-05-20 12:19PM EDT | 950.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240607C00960000 | 2024-05-17 1:44PM EDT | 960.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240607P00600000 | 2024-05-20 10:18AM EDT | 600.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240607P00610000 | 2024-05-20 9:31AM EDT | 610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COST240607P00615000 | 2024-05-14 9:49AM EDT | 615.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 635.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00645000 | 2024-05-20 9:30AM EDT | 645.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607P00655000 | 2024-05-20 1:30PM EDT | 655.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607P00660000 | 2024-05-17 2:24PM EDT | 660.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607P00665000 | 2024-05-16 1:31PM EDT | 665.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240607P00670000 | 2024-05-20 12:14PM EDT | 670.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 675.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 680.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240607P00685000 | 2024-05-17 3:15PM EDT | 685.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240607P00690000 | 2024-05-16 10:45AM EDT | 690.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607P00695000 | 2024-05-20 2:22PM EDT | 695.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240607P00700000 | 2024-05-20 3:46PM EDT | 700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240607P00705000 | 2024-05-20 10:26AM EDT | 705.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COST240607P00710000 | 2024-05-20 12:00PM EDT | 710.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| COST240607P00715000 | 2024-05-20 10:18AM EDT | 715.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240607P00720000 | 2024-05-20 1:30PM EDT | 720.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST240607P00725000 | 2024-05-17 1:27PM EDT | 725.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COST240607P00730000 | 2024-05-20 3:58PM EDT | 730.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| COST240607P00735000 | 2024-05-20 10:26AM EDT | 735.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240607P00740000 | 2024-05-20 1:29PM EDT | 740.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240607P00745000 | 2024-05-20 1:29PM EDT | 745.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| COST240607P00750000 | 2024-05-20 3:54PM EDT | 750.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240607P00755000 | 2024-05-20 3:58PM EDT | 755.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240607P00760000 | 2024-05-20 3:53PM EDT | 760.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| COST240607P00765000 | 2024-05-20 1:29PM EDT | 765.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240607P00770000 | 2024-05-20 3:01PM EDT | 770.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COST240607P00775000 | 2024-05-20 1:18PM EDT | 775.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240607P00780000 | 2024-05-20 1:18PM EDT | 780.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COST240607P00785000 | 2024-05-20 3:27PM EDT | 785.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COST240607P00790000 | 2024-05-20 3:50PM EDT | 790.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| COST240607P00795000 | 2024-05-20 3:09PM EDT | 795.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COST240607P00800000 | 2024-05-20 11:07AM EDT | 800.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607P00805000 | 2024-05-20 3:07PM EDT | 805.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607P00810000 | 2024-05-17 2:45PM EDT | 810.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607P00815000 | 2024-05-16 2:51PM EDT | 815.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.