Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00590000 | 2024-06-13 10:19AM EDT | 590.00 | 254.83 | 260.05 | 264.60 | 0.00 | - | 1 | 1 | 134.78% |
| COST240705C00610000 | 2024-06-20 10:08AM EDT | 610.00 | 263.59 | 239.25 | 244.20 | 0.00 | - | - | 1 | 118.26% |
| COST240705C00620000 | 2024-06-24 2:44PM EDT | 620.00 | 228.05 | 230.20 | 234.65 | 0.00 | - | 1 | 1 | 120.11% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 650.00 | 149.00 | 200.25 | 204.40 | 0.00 | - | 2 | 2 | 104.18% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 655.00 | 147.13 | 195.35 | 199.35 | 0.00 | - | 6 | 6 | 101.92% |
| COST240705C00690000 | 2024-06-17 3:50PM EDT | 690.00 | 180.46 | 159.50 | 164.45 | 0.00 | - | - | 1 | 82.21% |
| COST240705C00700000 | 2024-06-14 12:44PM EDT | 700.00 | 155.59 | 150.65 | 154.40 | 0.00 | - | 1 | 3 | 81.38% |
| COST240705C00710000 | 2024-06-21 10:13AM EDT | 710.00 | 150.73 | 140.85 | 144.50 | 0.00 | - | 5 | 5 | 77.54% |
| COST240705C00715000 | 2024-06-26 1:26PM EDT | 715.00 | 144.76 | 135.90 | 139.50 | 0.00 | - | 1 | 1 | 75.28% |
| COST240705C00720000 | 2024-06-20 9:34AM EDT | 720.00 | 153.08 | 129.45 | 134.30 | 0.00 | - | - | 1 | 67.68% |
| COST240705C00735000 | 2024-06-17 2:41PM EDT | 735.00 | 137.70 | 114.60 | 119.55 | 0.00 | - | 1 | 1 | 62.12% |
| COST240705C00740000 | 2024-06-24 12:39PM EDT | 740.00 | 112.90 | 109.55 | 114.50 | 0.00 | - | 2 | 7 | 59.52% |
| COST240705C00745000 | 2024-06-21 11:20AM EDT | 745.00 | 117.05 | 105.50 | 109.60 | 0.00 | - | 2 | 2 | 60.16% |
| COST240705C00750000 | 2024-06-25 2:31PM EDT | 750.00 | 104.53 | 100.40 | 104.50 | 0.00 | - | 8 | 9 | 57.28% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 755.00 | 93.58 | 95.90 | 99.65 | 0.00 | - | 2 | 4 | 56.54% |
| COST240705C00760000 | 2024-06-20 2:32PM EDT | 760.00 | 106.15 | 90.90 | 94.60 | 0.00 | - | 1 | 8 | 54.03% |
| COST240705C00765000 | 2024-06-24 1:45PM EDT | 765.00 | 83.56 | 84.70 | 89.65 | 0.00 | - | 1 | 4 | 59.42% |
| COST240705C00770000 | 2024-06-24 3:52PM EDT | 770.00 | 79.85 | 81.00 | 84.65 | 0.00 | - | 2 | 4 | 56.80% |
| COST240705C00775000 | 2024-06-26 12:35PM EDT | 775.00 | 84.50 | 74.90 | 79.80 | 0.00 | - | 1 | 10 | 54.69% |
| COST240705C00780000 | 2024-06-18 11:28AM EDT | 780.00 | 94.27 | 70.20 | 75.15 | 0.00 | - | 1 | 3 | 53.21% |
| COST240705C00785000 | 2024-06-26 11:45AM EDT | 785.00 | 73.10 | 64.95 | 69.80 | 0.00 | - | 9 | 13 | 49.36% |
| COST240705C00790000 | 2024-06-24 1:45PM EDT | 790.00 | 58.54 | 60.00 | 64.85 | 0.00 | - | 2 | 23 | 46.83% |
| COST240705C00795000 | 2024-06-21 11:19AM EDT | 795.00 | 67.48 | 55.90 | 59.95 | 0.00 | - | 12 | 60 | 44.42% |
| COST240705C00800000 | 2024-06-27 10:50AM EDT | 800.00 | 53.73 | 50.90 | 55.00 | -0.57 | -1.05% | 29 | 10 | 41.81% |
| COST240705C00805000 | 2024-06-27 11:34AM EDT | 805.00 | 46.65 | 46.00 | 50.10 | +0.05 | +0.11% | 1 | 37 | 39.31% |
| COST240705C00810000 | 2024-06-25 11:47AM EDT | 810.00 | 43.44 | 41.15 | 45.20 | 0.00 | - | 1 | 21 | 36.74% |
| COST240705C00815000 | 2024-06-24 1:01PM EDT | 815.00 | 36.53 | 38.25 | 40.35 | 0.00 | - | 11 | 20 | 34.23% |
| COST240705C00820000 | 2024-06-27 11:01AM EDT | 820.00 | 34.00 | 32.10 | 35.40 | -3.18 | -8.55% | 3 | 58 | 31.38% |
| COST240705C00825000 | 2024-06-27 9:51AM EDT | 825.00 | 32.50 | 27.70 | 29.25 | +2.75 | +9.24% | 6 | 40 | 25.53% |
| COST240705C00830000 | 2024-06-26 10:01AM EDT | 830.00 | 28.00 | 23.25 | 24.20 | -1.30 | -4.44% | 1 | 404 | 22.40% |
| COST240705C00835000 | 2024-06-27 2:16PM EDT | 835.00 | 19.87 | 18.90 | 20.05 | -0.96 | -4.61% | 3 | 36 | 21.14% |
| COST240705C00837500 | 2024-06-26 10:40AM EDT | 837.50 | 23.70 | 17.00 | 18.25 | 0.00 | - | 1 | 17 | 20.93% |
| COST240705C00840000 | 2024-06-27 11:34AM EDT | 840.00 | 14.75 | 14.95 | 15.75 | -7.03 | -32.28% | 7 | 46 | 19.15% |
| COST240705C00842500 | 2024-06-27 9:48AM EDT | 842.50 | 17.00 | 13.25 | 13.85 | -4.00 | -19.05% | 11 | 55 | 18.49% |
| COST240705C00845000 | 2024-06-27 12:30PM EDT | 845.00 | 13.55 | 11.45 | 12.15 | -3.02 | -18.23% | 9 | 152 | 18.06% |
| COST240705C00850000 | 2024-06-27 2:16PM EDT | 850.00 | 8.64 | 8.30 | 8.80 | -4.28 | -33.13% | 113 | 240 | 16.76% |
| COST240705C00855000 | 2024-06-27 2:12PM EDT | 855.00 | 6.12 | 5.80 | 6.15 | -3.88 | -38.80% | 282 | 222 | 15.95% |
| COST240705C00860000 | 2024-06-27 2:12PM EDT | 860.00 | 4.20 | 3.95 | 4.25 | -2.95 | -41.26% | 489 | 391 | 15.68% |
| COST240705C00865000 | 2024-06-27 2:14PM EDT | 865.00 | 2.62 | 2.52 | 2.79 | -2.33 | -47.07% | 89 | 309 | 15.41% |
| COST240705C00870000 | 2024-06-27 2:12PM EDT | 870.00 | 1.68 | 1.60 | 1.80 | -1.82 | -52.00% | 189 | 303 | 15.34% |
| COST240705C00875000 | 2024-06-27 12:51PM EDT | 875.00 | 1.16 | 0.97 | 1.13 | -1.26 | -52.07% | 37 | 278 | 15.35% |
| COST240705C00880000 | 2024-06-27 12:51PM EDT | 880.00 | 0.74 | 0.63 | 0.72 | -0.76 | -50.67% | 62 | 318 | 15.55% |
| COST240705C00885000 | 2024-06-27 2:11PM EDT | 885.00 | 0.45 | 0.39 | 0.46 | -0.59 | -56.73% | 53 | 258 | 15.82% |
| COST240705C00890000 | 2024-06-27 12:50PM EDT | 890.00 | 0.29 | 0.27 | 0.41 | -0.48 | -62.34% | 9 | 185 | 17.15% |
| COST240705C00895000 | 2024-06-27 1:27PM EDT | 895.00 | 0.30 | 0.16 | 0.38 | -0.28 | -48.28% | 2 | 29 | 18.56% |
| COST240705C00900000 | 2024-06-27 1:29PM EDT | 900.00 | 0.21 | 0.14 | 0.25 | -0.13 | -38.24% | 38 | 478 | 18.78% |
| COST240705C00905000 | 2024-06-27 1:46PM EDT | 905.00 | 0.18 | 0.09 | 0.28 | -0.13 | -41.94% | 26 | 27 | 20.63% |
| COST240705C00910000 | 2024-06-27 1:45PM EDT | 910.00 | 0.20 | 0.06 | 0.20 | -0.02 | -9.09% | 26 | 45 | 21.00% |
| COST240705C00915000 | 2024-06-27 11:55AM EDT | 915.00 | 0.07 | 0.06 | 0.20 | -0.13 | -65.00% | 1 | 43 | 22.41% |
| COST240705C00920000 | 2024-06-27 1:46PM EDT | 920.00 | 0.12 | 0.02 | 0.18 | -0.01 | -7.69% | 48 | 90 | 23.46% |
| COST240705C00925000 | 2024-06-27 1:45PM EDT | 925.00 | 0.13 | 0.04 | 0.14 | -0.08 | -38.10% | 49 | 6 | 23.98% |
| COST240705C00930000 | 2024-06-27 1:24PM EDT | 930.00 | 0.08 | 0.04 | 0.14 | -0.03 | -27.27% | 19 | 20 | 25.29% |
| COST240705C00940000 | 2024-06-26 9:45AM EDT | 940.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 7 | 14 | 26.71% |
| COST240705C00945000 | 2024-06-27 9:43AM EDT | 945.00 | 0.07 | 0.03 | 0.12 | -0.02 | -22.22% | 1 | 22 | 28.57% |
| COST240705C00950000 | 2024-06-27 12:52PM EDT | 950.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 3 | 66 | 29.15% |
| COST240705C00960000 | 2024-06-17 1:46PM EDT | 960.00 | 0.52 | 0.01 | 1.50 | 0.00 | - | 20 | 21 | 47.91% |
| COST240705C00970000 | 2024-06-17 10:49AM EDT | 970.00 | 0.36 | 0.01 | 1.50 | 0.00 | - | 4 | 6 | 51.07% |
| COST240705C00980000 | 2024-06-27 1:03PM EDT | 980.00 | 0.07 | 0.01 | 0.30 | +0.01 | +16.67% | 4 | 40 | 41.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | - | 1 | 180.47% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 500.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 162.84% |
| COST240705P00580000 | 2024-05-28 2:02PM EDT | 580.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 95.12% |
| COST240705P00620000 | 2024-06-17 1:04PM EDT | 620.00 | 0.07 | 0.00 | 1.83 | 0.00 | - | 1 | 23 | 99.46% |
| COST240705P00630000 | 2024-06-17 2:15PM EDT | 630.00 | 0.07 | 0.01 | 1.03 | 0.00 | - | - | 3 | 87.45% |
| COST240705P00640000 | 2024-06-27 9:30AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 55.47% |
| COST240705P00650000 | 2024-06-27 1:02PM EDT | 650.00 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 6 | 2 | 66.41% |
| COST240705P00660000 | 2024-06-24 10:40AM EDT | 660.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 52.73% |
| COST240705P00665000 | 2024-06-25 10:39AM EDT | 665.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 19 | 51.17% |
| COST240705P00670000 | 2024-06-20 1:41PM EDT | 670.00 | 0.12 | 0.01 | 3.65 | 0.00 | - | 1 | 10 | 88.16% |
| COST240705P00675000 | 2024-06-10 10:00AM EDT | 675.00 | 0.39 | 0.01 | 3.80 | 0.00 | - | 2 | 10 | 86.54% |
| COST240705P00680000 | 2024-06-20 11:09AM EDT | 680.00 | 0.02 | 0.01 | 4.25 | 0.00 | - | 3 | 9 | 86.13% |
| COST240705P00685000 | 2024-06-18 3:36PM EDT | 685.00 | 0.24 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 69.51% |
| COST240705P00690000 | 2024-06-05 2:04PM EDT | 690.00 | 0.29 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 67.48% |
| COST240705P00695000 | 2024-06-21 3:32PM EDT | 695.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 65.48% |
| COST240705P00700000 | 2024-06-18 11:17AM EDT | 700.00 | 0.78 | 0.01 | 1.50 | 0.00 | - | 1 | 27 | 63.48% |
| COST240705P00705000 | 2024-05-28 9:50AM EDT | 705.00 | 1.66 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 61.47% |
| COST240705P00710000 | 2024-06-20 1:41PM EDT | 710.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 2 | 19 | 59.50% |
| COST240705P00715000 | 2024-06-06 10:26AM EDT | 715.00 | 0.51 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 57.52% |
| COST240705P00720000 | 2024-06-24 10:13AM EDT | 720.00 | 0.16 | 0.02 | 1.50 | 0.00 | - | 4 | 17 | 55.62% |
| COST240705P00725000 | 2024-06-27 11:58AM EDT | 725.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 56 | 43.70% |
| COST240705P00730000 | 2024-06-18 12:44PM EDT | 730.00 | 0.22 | 0.01 | 1.50 | 0.00 | - | 1 | 23 | 51.64% |
| COST240705P00735000 | 2024-06-14 2:20PM EDT | 735.00 | 0.51 | 0.01 | 0.15 | 0.00 | - | 2 | 6 | 39.16% |
| COST240705P00740000 | 2024-06-25 3:41PM EDT | 740.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 144 | 174 | 39.70% |
| COST240705P00745000 | 2024-06-26 12:33PM EDT | 745.00 | 0.09 | 0.02 | 0.35 | 0.00 | - | 50 | 176 | 40.38% |
| COST240705P00750000 | 2024-06-27 10:30AM EDT | 750.00 | 0.08 | 0.01 | 0.19 | +0.03 | +60.00% | 2 | 44 | 35.40% |
| COST240705P00755000 | 2024-06-26 3:43PM EDT | 755.00 | 0.21 | 0.01 | 0.49 | 0.00 | - | 24 | 96 | 38.87% |
| COST240705P00760000 | 2024-06-27 12:24PM EDT | 760.00 | 0.08 | 0.08 | 0.13 | -0.04 | -33.33% | 5 | 96 | 30.57% |
| COST240705P00765000 | 2024-06-24 12:21PM EDT | 765.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 61 | 55 | 32.37% |
| COST240705P00770000 | 2024-06-26 3:43PM EDT | 770.00 | 0.31 | 0.06 | 1.50 | 0.00 | - | 12 | 125 | 41.49% |
| COST240705P00775000 | 2024-06-27 2:13PM EDT | 775.00 | 0.14 | 0.09 | 0.20 | +0.02 | +16.67% | 5 | 78 | 27.34% |
| COST240705P00780000 | 2024-06-26 3:31PM EDT | 780.00 | 0.20 | 0.11 | 0.27 | 0.00 | - | 1 | 70 | 26.88% |
| COST240705P00785000 | 2024-06-27 11:44AM EDT | 785.00 | 0.15 | 0.07 | 0.29 | 0.00 | - | 6 | 52 | 25.44% |
| COST240705P00790000 | 2024-06-27 1:51PM EDT | 790.00 | 0.15 | 0.06 | 0.31 | -0.02 | -11.76% | 12 | 83 | 23.98% |
| COST240705P00795000 | 2024-06-27 10:45AM EDT | 795.00 | 0.16 | 0.09 | 0.32 | 0.00 | - | 1 | 108 | 22.34% |
| COST240705P00800000 | 2024-06-27 1:08PM EDT | 800.00 | 0.28 | 0.19 | 0.40 | +0.01 | +3.70% | 11 | 833 | 21.40% |
| COST240705P00805000 | 2024-06-27 2:13PM EDT | 805.00 | 0.36 | 0.30 | 0.46 | +0.06 | +20.00% | 4 | 169 | 20.09% |
| COST240705P00810000 | 2024-06-27 1:50PM EDT | 810.00 | 0.37 | 0.34 | 0.50 | -0.10 | -21.28% | 29 | 128 | 18.51% |
| COST240705P00815000 | 2024-06-27 2:16PM EDT | 815.00 | 0.59 | 0.56 | 0.66 | +0.07 | +13.46% | 50 | 261 | 17.62% |
| COST240705P00820000 | 2024-06-27 2:13PM EDT | 820.00 | 0.81 | 0.61 | 0.92 | +0.16 | +24.62% | 87 | 304 | 16.90% |
| COST240705P00825000 | 2024-06-27 2:13PM EDT | 825.00 | 1.11 | 0.94 | 1.23 | +0.16 | +16.84% | 68 | 275 | 15.97% |
| COST240705P00830000 | 2024-06-27 2:11PM EDT | 830.00 | 1.54 | 1.49 | 1.74 | +0.31 | +25.20% | 96 | 653 | 15.27% |
| COST240705P00832500 | 2024-06-27 2:13PM EDT | 832.50 | 1.89 | 1.70 | 2.05 | +0.63 | +50.00% | 9 | 127 | 14.86% |
| COST240705P00835000 | 2024-06-27 2:18PM EDT | 835.00 | 2.30 | 2.17 | 2.44 | +0.56 | +35.22% | 50 | 182 | 14.52% |
| COST240705P00837500 | 2024-06-27 1:32PM EDT | 837.50 | 2.24 | 2.58 | 2.87 | +0.14 | +6.67% | 38 | 92 | 14.09% |
| COST240705P00840000 | 2024-06-27 2:12PM EDT | 840.00 | 3.21 | 3.10 | 3.45 | +0.84 | +35.44% | 110 | 331 | 13.82% |
| COST240705P00842500 | 2024-06-27 12:54PM EDT | 842.50 | 3.22 | 3.70 | 4.10 | +0.30 | +10.27% | 22 | 166 | 13.49% |
| COST240705P00845000 | 2024-06-27 2:00PM EDT | 845.00 | 4.20 | 4.50 | 4.95 | +0.75 | +21.74% | 159 | 593 | 13.32% |
| COST240705P00850000 | 2024-06-27 2:13PM EDT | 850.00 | 6.40 | 6.45 | 6.85 | +1.55 | +31.96% | 123 | 189 | 12.63% |
| COST240705P00855000 | 2024-06-27 2:12PM EDT | 855.00 | 8.87 | 8.80 | 9.30 | +2.27 | +34.39% | 76 | 516 | 11.86% |
| COST240705P00860000 | 2024-06-27 2:13PM EDT | 860.00 | 12.20 | 11.85 | 12.50 | +3.11 | +34.21% | 16 | 117 | 11.29% |
| COST240705P00865000 | 2024-06-27 12:51PM EDT | 865.00 | 14.52 | 15.40 | 16.25 | +2.46 | +20.40% | 3 | 85 | 10.47% |
| COST240705P00870000 | 2024-06-27 1:40PM EDT | 870.00 | 17.63 | 19.40 | 21.65 | +2.24 | +14.55% | 21 | 210 | 14.09% |
| COST240705P00875000 | 2024-06-26 1:36PM EDT | 875.00 | 17.45 | 22.15 | 24.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240705P00880000 | 2024-06-21 10:40AM EDT | 880.00 | 23.07 | 26.95 | 30.60 | 0.00 | - | 4 | 5 | 13.31% |
| COST240705P00885000 | 2024-06-24 9:31AM EDT | 885.00 | 35.53 | 31.80 | 35.45 | 0.00 | - | 1 | 4 | 13.58% |
| COST240705P00890000 | 2024-06-27 10:45AM EDT | 890.00 | 38.88 | 36.85 | 41.30 | +4.53 | +13.19% | 2 | 3 | 21.03% |
| COST240705P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 108.00 | 56.65 | 60.40 | 0.00 | - | 9 | 0 | 20.17% |
© 2024 Yahoo. Todos los derechos reservados.