Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00645000 | 2024-06-13 3:07PM EDT | 645.00 | 200.90 | 210.00 | 214.50 | 0.00 | - | 1 | 1 | 79.43% |
| COST240628C00650000 | 2024-06-14 10:06AM EDT | 650.00 | 197.07 | 204.65 | 209.60 | +42.59 | +27.57% | 3 | 3 | 76.47% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 182.10 | 189.65 | 0.00 | - | 1 | 1 | 51.81% |
| COST240628C00690000 | 2024-06-12 11:33AM EDT | 690.00 | 163.27 | 162.15 | 169.70 | 0.00 | - | 1 | 1 | 77.15% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 160.15 | 166.60 | 0.00 | - | 1 | 10 | 68.53% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 154.85 | 159.75 | 0.00 | - | 1 | 4 | 60.01% |
| COST240628C00705000 | 2024-06-04 11:52AM EDT | 705.00 | 143.90 | 150.20 | 154.75 | +21.60 | +17.66% | 1 | 2 | 59.44% |
| COST240628C00710000 | 2024-06-13 2:18PM EDT | 710.00 | 135.47 | 144.85 | 149.80 | 0.00 | - | 10 | 16 | 56.67% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 140.25 | 144.80 | 0.00 | - | 1 | 0 | 56.19% |
| COST240628C00720000 | 2024-06-11 2:17PM EDT | 720.00 | 128.15 | 134.90 | 139.85 | 0.00 | - | 1 | 2 | 53.48% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 125.40 | 129.90 | 0.00 | - | 2 | 5 | 51.58% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 120.00 | 124.95 | 0.00 | - | 1 | 2 | 59.94% |
| COST240628C00740000 | 2024-06-07 2:38PM EDT | 740.00 | 108.57 | 115.40 | 119.95 | 0.00 | - | 1 | 75 | 57.91% |
| COST240628C00745000 | 2024-06-14 3:03PM EDT | 745.00 | 107.54 | 110.45 | 115.00 | +54.78 | +103.83% | 1 | 55 | 56.07% |
| COST240628C00750000 | 2024-06-14 2:59PM EDT | 750.00 | 102.15 | 105.50 | 110.25 | +44.44 | +77.01% | 4 | 8 | 54.90% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 100.55 | 105.10 | 0.00 | - | 1 | 55 | 52.36% |
| COST240628C00760000 | 2024-06-13 3:19PM EDT | 760.00 | 86.74 | 95.20 | 100.15 | 0.00 | - | 2 | 51 | 50.49% |
| COST240628C00765000 | 2024-06-06 9:30AM EDT | 765.00 | 78.55 | 90.65 | 95.20 | 0.00 | - | 40 | 46 | 48.60% |
| COST240628C00770000 | 2024-06-13 2:19PM EDT | 770.00 | 76.18 | 85.70 | 90.25 | 0.00 | - | 10 | 21 | 46.70% |
| COST240628C00775000 | 2024-06-13 3:19PM EDT | 775.00 | 71.86 | 80.75 | 86.30 | 0.00 | - | 2 | 16 | 47.66% |
| COST240628C00780000 | 2024-06-14 11:01AM EDT | 780.00 | 74.05 | 75.45 | 80.40 | +7.65 | +11.52% | 3 | 20 | 43.01% |
| COST240628C00785000 | 2024-06-07 1:09PM EDT | 785.00 | 67.30 | 70.90 | 75.45 | 0.00 | - | 1 | 27 | 41.07% |
| COST240628C00790000 | 2024-06-14 12:13PM EDT | 790.00 | 65.94 | 65.95 | 73.00 | +5.44 | +8.99% | 3 | 12 | 45.32% |
| COST240628C00795000 | 2024-06-14 3:41PM EDT | 795.00 | 61.02 | 61.10 | 66.00 | +9.77 | +19.06% | 10 | 17 | 38.25% |
| COST240628C00800000 | 2024-06-14 3:45PM EDT | 800.00 | 55.00 | 56.15 | 61.10 | +4.10 | +8.06% | 10 | 36 | 36.32% |
| COST240628C00805000 | 2024-06-14 11:59AM EDT | 805.00 | 49.43 | 51.30 | 56.05 | -2.52 | -4.85% | 10 | 78 | 33.99% |
| COST240628C00810000 | 2024-06-14 3:45PM EDT | 810.00 | 45.00 | 46.55 | 51.00 | +13.60 | +43.31% | 17 | 95 | 31.65% |
| COST240628C00815000 | 2024-06-14 12:27PM EDT | 815.00 | 40.72 | 41.75 | 46.70 | +6.65 | +19.52% | 52 | 71 | 30.91% |
| COST240628C00820000 | 2024-06-14 3:19PM EDT | 820.00 | 38.50 | 37.15 | 40.75 | +9.50 | +32.76% | 7 | 161 | 26.58% |
| COST240628C00822500 | 2024-06-13 3:50PM EDT | 822.50 | 28.07 | 35.55 | 38.50 | 0.00 | - | 1 | 1 | 25.95% |
| COST240628C00825000 | 2024-06-14 1:59PM EDT | 825.00 | 31.10 | 33.30 | 35.55 | +5.90 | +23.41% | 5 | 122 | 23.86% |
| COST240628C00830000 | 2024-06-14 3:21PM EDT | 830.00 | 27.50 | 28.75 | 31.20 | +6.00 | +27.91% | 14 | 87 | 22.78% |
| COST240628C00832500 | 2024-06-14 11:38AM EDT | 832.50 | 25.00 | 26.30 | 28.95 | +5.35 | +27.23% | 1 | 2 | 22.01% |
| COST240628C00835000 | 2024-06-12 2:31PM EDT | 835.00 | 23.61 | 24.60 | 26.80 | +1.90 | +8.75% | 3 | 39 | 21.38% |
| COST240628C00837500 | 2024-06-12 3:26PM EDT | 837.50 | 21.66 | 22.70 | 25.00 | +2.87 | +15.27% | 3 | 2 | 21.30% |
| COST240628C00840000 | 2024-06-14 3:57PM EDT | 840.00 | 21.07 | 20.85 | 23.55 | +6.93 | +49.01% | 49 | 84 | 21.70% |
| COST240628C00842500 | 2024-06-14 3:42PM EDT | 842.50 | 18.00 | 19.50 | 21.55 | +3.80 | +26.76% | 6 | 18 | 21.09% |
| COST240628C00845000 | 2024-06-14 3:58PM EDT | 845.00 | 18.30 | 17.70 | 19.00 | +6.91 | +60.67% | 66 | 203 | 19.53% |
| COST240628C00850000 | 2024-06-14 3:55PM EDT | 850.00 | 15.00 | 14.50 | 15.45 | +5.15 | +52.28% | 96 | 142 | 18.62% |
| COST240628C00855000 | 2024-06-14 3:36PM EDT | 855.00 | 10.93 | 11.55 | 13.20 | +3.13 | +40.13% | 102 | 84 | 19.25% |
| COST240628C00860000 | 2024-06-14 3:57PM EDT | 860.00 | 9.29 | 9.25 | 10.00 | +3.79 | +68.91% | 301 | 378 | 17.96% |
| COST240628C00865000 | 2024-06-14 3:44PM EDT | 865.00 | 7.35 | 7.15 | 7.95 | +3.50 | +90.91% | 244 | 285 | 17.92% |
| COST240628C00870000 | 2024-06-14 3:58PM EDT | 870.00 | 5.63 | 5.45 | 5.80 | +2.33 | +70.61% | 212 | 154 | 17.18% |
| COST240628C00875000 | 2024-06-14 3:56PM EDT | 875.00 | 4.00 | 4.05 | 5.10 | +1.76 | +78.57% | 59 | 226 | 18.42% |
| COST240628C00880000 | 2024-06-14 3:32PM EDT | 880.00 | 2.78 | 2.99 | 3.40 | +0.89 | +47.09% | 63 | 96 | 17.37% |
| COST240628C00885000 | 2024-06-14 3:58PM EDT | 885.00 | 2.72 | 2.16 | 2.57 | +1.49 | +121.14% | 15 | 31 | 17.51% |
| COST240628C00890000 | 2024-06-14 3:57PM EDT | 890.00 | 2.04 | 1.57 | 1.93 | +1.12 | +121.74% | 10 | 135 | 17.68% |
| COST240628C00895000 | 2024-06-14 3:57PM EDT | 895.00 | 0.99 | 1.20 | 1.68 | +0.29 | +41.43% | 16 | 7 | 18.63% |
| COST240628C00900000 | 2024-06-14 3:57PM EDT | 900.00 | 1.10 | 0.74 | 1.45 | +0.58 | +111.54% | 39 | 217 | 19.48% |
| COST240628C00905000 | 2024-06-13 2:05PM EDT | 905.00 | 0.53 | 0.77 | 1.13 | 0.00 | - | 1 | 1 | 19.79% |
| COST240628C00910000 | 2024-06-14 3:57PM EDT | 910.00 | 0.72 | 0.70 | 0.91 | +0.22 | +44.00% | 3 | 87 | 20.25% |
| COST240628C00915000 | 2024-06-14 12:06PM EDT | 915.00 | 0.66 | 0.60 | 1.14 | +0.18 | +37.50% | 1 | 1 | 22.74% |
| COST240628C00920000 | 2024-06-11 3:53PM EDT | 920.00 | 0.57 | 0.54 | 1.12 | 0.00 | - | 10 | 42 | 24.05% |
| COST240628C00930000 | 2024-06-14 3:39PM EDT | 930.00 | 0.41 | 0.45 | 0.99 | -0.24 | -36.92% | 1 | 17 | 26.11% |
| COST240628C00940000 | 2024-06-07 1:20PM EDT | 940.00 | 0.57 | 0.16 | 0.91 | 0.00 | - | 4 | 7 | 28.25% |
| COST240628C00950000 | 2024-06-11 2:39PM EDT | 950.00 | 0.35 | 0.14 | 0.84 | 0.00 | - | 1 | 20 | 30.30% |
| COST240628C00960000 | 2024-06-07 11:28AM EDT | 960.00 | 0.83 | 0.05 | 0.90 | 0.00 | - | 5 | 1 | 33.14% |
| COST240628C00965000 | 2024-06-11 10:33AM EDT | 965.00 | 0.07 | 0.04 | 0.87 | 0.00 | - | - | 6 | 34.13% |
| COST240628C00970000 | 2024-06-10 11:59AM EDT | 970.00 | 0.22 | 0.18 | 0.72 | 0.00 | - | 1 | 6 | 34.17% |
| COST240628C00980000 | 2024-06-14 12:39PM EDT | 980.00 | 0.26 | 0.18 | 0.81 | -0.43 | -62.32% | 8 | 12 | 37.18% |
| COST240628C00990000 | 2024-06-14 3:39PM EDT | 990.00 | 0.24 | 0.16 | 0.24 | +0.09 | +60.00% | 40 | 35 | 32.86% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00500000 | 2024-06-07 3:54PM EDT | 500.00 | 0.11 | 0.00 | 3.80 | 0.00 | - | 6 | 3 | 142.80% |
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 131.91% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 127.42% |
| COST240628P00590000 | 2024-06-14 9:30AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 61.72% |
| COST240628P00600000 | 2024-06-07 3:54PM EDT | 600.00 | 0.07 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 99.68% |
| COST240628P00610000 | 2024-06-11 10:22AM EDT | 610.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 12 | 32 | 64.26% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.01 | 2.10 | 0.00 | - | - | 10 | 81.23% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 3.85 | 0.00 | - | - | 1 | 88.12% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.00 | 1.62 | 0.00 | - | 1 | 2 | 74.51% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 3.85 | 0.00 | - | - | 1 | 84.28% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.00 | 3.85 | 0.00 | - | 1 | 5 | 82.37% |
| COST240628P00650000 | 2024-06-14 2:54PM EDT | 650.00 | 0.05 | 0.00 | 4.35 | -0.15 | -75.00% | 10 | 7 | 82.39% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 80.47% |
| COST240628P00660000 | 2024-06-05 9:30AM EDT | 660.00 | 1.29 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 76.73% |
| COST240628P00665000 | 2024-06-05 10:25AM EDT | 665.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 6 | 8 | 75.05% |
| COST240628P00670000 | 2024-06-11 1:09PM EDT | 670.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 12 | 73.19% |
| COST240628P00675000 | 2024-06-10 9:30AM EDT | 675.00 | 0.40 | 0.01 | 3.90 | 0.00 | - | 1 | 35 | 71.37% |
| COST240628P00680000 | 2024-06-14 12:38PM EDT | 680.00 | 0.63 | 0.05 | 1.71 | +0.43 | +215.00% | 16 | 58 | 60.28% |
| COST240628P00685000 | 2024-06-12 9:41AM EDT | 685.00 | 0.20 | 0.01 | 3.90 | 0.00 | - | 1 | 11 | 67.70% |
| COST240628P00690000 | 2024-06-13 11:22AM EDT | 690.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 6 | 157 | 48.15% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.06 | 2.61 | 0.00 | - | 1 | 15 | 59.53% |
| COST240628P00700000 | 2024-06-13 3:51PM EDT | 700.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 10 | 76 | 47.07% |
| COST240628P00705000 | 2024-06-13 2:43PM EDT | 705.00 | 0.18 | 0.01 | 0.36 | 0.00 | - | 2 | 26 | 45.41% |
| COST240628P00710000 | 2024-06-14 1:43PM EDT | 710.00 | 0.17 | 0.05 | 0.32 | -0.45 | -72.58% | 28 | 45 | 43.26% |
| COST240628P00715000 | 2024-06-11 1:09PM EDT | 715.00 | 0.40 | 0.00 | 3.95 | 0.00 | - | 10 | 12 | 56.95% |
| COST240628P00720000 | 2024-06-14 11:57AM EDT | 720.00 | 0.24 | 0.07 | 0.91 | +0.09 | +60.00% | 1 | 51 | 47.56% |
| COST240628P00725000 | 2024-06-14 1:21PM EDT | 725.00 | 0.73 | 0.00 | 1.37 | +0.62 | +563.64% | 10 | 25 | 49.55% |
| COST240628P00730000 | 2024-06-13 2:34PM EDT | 730.00 | 0.44 | 0.00 | 3.75 | 0.00 | - | 10 | 43 | 51.00% |
| COST240628P00735000 | 2024-06-10 1:43PM EDT | 735.00 | 0.36 | 0.20 | 0.71 | 0.00 | - | 2 | 40 | 40.94% |
| COST240628P00740000 | 2024-06-14 11:52AM EDT | 740.00 | 0.29 | 0.13 | 0.74 | -0.12 | -29.27% | 3 | 55 | 39.67% |
| COST240628P00745000 | 2024-06-07 3:07PM EDT | 745.00 | 0.70 | 0.11 | 0.77 | 0.00 | - | 1 | 26 | 38.39% |
| COST240628P00750000 | 2024-06-14 3:58PM EDT | 750.00 | 0.30 | 0.25 | 0.39 | +0.03 | +11.11% | 11 | 454 | 32.94% |
| COST240628P00755000 | 2024-06-12 12:54PM EDT | 755.00 | 0.36 | 0.13 | 0.82 | 0.00 | - | 1 | 337 | 35.69% |
| COST240628P00760000 | 2024-06-14 2:06PM EDT | 760.00 | 0.33 | 0.13 | 0.98 | -0.37 | -52.86% | 3 | 37 | 35.28% |
| COST240628P00765000 | 2024-06-13 2:34PM EDT | 765.00 | 0.59 | 0.14 | 0.89 | 0.00 | - | 10 | 39 | 33.06% |
| COST240628P00770000 | 2024-06-13 3:26PM EDT | 770.00 | 0.43 | 0.15 | 0.39 | 0.00 | - | 14 | 70 | 27.25% |
| COST240628P00775000 | 2024-06-13 3:57PM EDT | 775.00 | 0.39 | 0.16 | 0.98 | 0.00 | - | 4 | 60 | 30.47% |
| COST240628P00780000 | 2024-06-14 1:13PM EDT | 780.00 | 0.52 | 0.18 | 1.01 | -0.08 | -13.33% | 23 | 130 | 29.04% |
| COST240628P00785000 | 2024-06-13 10:36AM EDT | 785.00 | 0.76 | 0.44 | 0.65 | 0.00 | - | 11 | 80 | 25.14% |
| COST240628P00790000 | 2024-06-14 11:02AM EDT | 790.00 | 0.61 | 0.30 | 1.15 | -0.16 | -20.78% | 4 | 62 | 26.53% |
| COST240628P00795000 | 2024-06-14 11:13AM EDT | 795.00 | 0.67 | 0.31 | 1.28 | -0.18 | -21.18% | 21 | 42 | 25.48% |
| COST240628P00800000 | 2024-06-14 3:59PM EDT | 800.00 | 0.75 | 0.31 | 0.91 | -0.41 | -35.34% | 22 | 245 | 22.02% |
| COST240628P00805000 | 2024-06-14 1:13PM EDT | 805.00 | 0.95 | 0.66 | 0.87 | -0.47 | -33.10% | 58 | 175 | 20.19% |
| COST240628P00810000 | 2024-06-14 3:59PM EDT | 810.00 | 1.00 | 0.92 | 1.04 | -1.07 | -51.69% | 77 | 83 | 19.35% |
| COST240628P00815000 | 2024-06-14 2:56PM EDT | 815.00 | 1.64 | 1.09 | 1.38 | -0.81 | -33.06% | 136 | 85 | 18.97% |
| COST240628P00820000 | 2024-06-14 3:59PM EDT | 820.00 | 1.50 | 1.41 | 1.76 | -1.04 | -40.94% | 338 | 118 | 18.41% |
| COST240628P00822500 | 2024-06-14 11:59AM EDT | 822.50 | 2.15 | 1.50 | 2.04 | -1.35 | -38.57% | 54 | 21 | 18.27% |
| COST240628P00825000 | 2024-06-14 2:56PM EDT | 825.00 | 2.16 | 1.80 | 2.25 | -1.93 | -47.19% | 136 | 99 | 17.86% |
| COST240628P00827500 | 2024-06-14 2:11PM EDT | 827.50 | 3.06 | 1.84 | 2.75 | -1.55 | -33.62% | 35 | 26 | 18.08% |
| COST240628P00830000 | 2024-06-14 3:51PM EDT | 830.00 | 2.61 | 2.41 | 2.81 | -2.69 | -50.75% | 336 | 166 | 17.16% |
| COST240628P00832500 | 2024-06-14 2:26PM EDT | 832.50 | 3.00 | 2.05 | 3.20 | -3.67 | -55.02% | 26 | 12 | 16.93% |
| COST240628P00835000 | 2024-06-14 3:23PM EDT | 835.00 | 4.13 | 2.31 | 3.65 | -2.58 | -38.45% | 77 | 146 | 16.72% |
| COST240628P00837500 | 2024-06-14 3:39PM EDT | 837.50 | 4.31 | 3.60 | 4.15 | -3.21 | -42.69% | 35 | 18 | 16.50% |
| COST240628P00840000 | 2024-06-14 3:32PM EDT | 840.00 | 5.08 | 4.25 | 4.70 | -1.97 | -27.94% | 148 | 52 | 16.26% |
| COST240628P00842500 | 2024-06-14 3:57PM EDT | 842.50 | 5.25 | 4.10 | 5.35 | -4.60 | -46.70% | 34 | 11 | 16.08% |
| COST240628P00845000 | 2024-06-14 3:40PM EDT | 845.00 | 5.81 | 4.30 | 6.05 | -3.89 | -40.10% | 114 | 61 | 15.86% |
| COST240628P00850000 | 2024-06-14 3:59PM EDT | 850.00 | 7.40 | 6.45 | 7.75 | -4.80 | -39.34% | 300 | 154 | 15.52% |
| COST240628P00855000 | 2024-06-14 2:43PM EDT | 855.00 | 10.60 | 7.80 | 11.45 | -1.86 | -14.93% | 17 | 19 | 17.63% |
| COST240628P00860000 | 2024-06-14 2:42PM EDT | 860.00 | 15.70 | 10.80 | 12.55 | -2.30 | -12.78% | 30 | 31 | 15.28% |
| COST240628P00870000 | 2024-06-13 10:26AM EDT | 870.00 | 30.40 | 17.75 | 19.10 | 0.00 | - | 1 | 2 | 15.44% |
| COST240628P00885000 | 2024-06-14 1:53PM EDT | 885.00 | 33.55 | 29.45 | 31.65 | -2.50 | -6.93% | 1 | 5 | 16.91% |
| COST240628P00890000 | 2024-06-07 11:01AM EDT | 890.00 | 44.55 | 33.65 | 37.45 | 0.00 | - | 2 | 0 | 20.71% |
| COST240628P00900000 | 2024-06-14 3:57PM EDT | 900.00 | 45.00 | 42.10 | 46.65 | -8.35 | -15.65% | 3 | 0 | 22.23% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 71.50 | 61.75 | 66.45 | -38.55 | -35.03% | 1 | 0 | 28.03% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 111.90 | 117.95 | 0.00 | - | 2 | 0 | 48.00% |
| COST240628P00990000 | 2024-06-11 11:36AM EDT | 990.00 | 143.30 | 131.90 | 139.00 | 0.00 | - | - | 0 | 57.20% |
© 2024 Yahoo. Todos los derechos reservados.