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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 439.40 | 444.15 | 0.00 | - | 1 | 2 | 176.22% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 160.20 | 165.15 | 0.00 | - | 5 | 5 | 65.03% |
| COST240712C00700000 | 2024-06-21 10:25AM EDT | 700.00 | 160.00 | 151.15 | 155.30 | 0.00 | - | 5 | 6 | 63.97% |
| COST240712C00730000 | 2024-06-24 2:48PM EDT | 730.00 | 120.58 | 121.35 | 125.35 | 0.00 | - | 2 | 3 | 53.39% |
| COST240712C00740000 | 2024-06-26 1:49PM EDT | 740.00 | 121.26 | 111.45 | 115.60 | 0.00 | - | 1 | 1 | 50.34% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 106.50 | 110.65 | 0.00 | - | - | 1 | 55.18% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 96.65 | 100.75 | 0.00 | - | - | 2 | 51.42% |
| COST240712C00760000 | 2024-06-21 12:38PM EDT | 760.00 | 102.35 | 91.75 | 95.75 | 0.00 | - | 1 | 8 | 49.39% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 81.00 | 85.90 | 0.00 | - | 2 | 2 | 45.70% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 76.90 | 80.95 | 0.00 | - | 1 | 2 | 43.76% |
| COST240712C00780000 | 2024-06-26 11:32AM EDT | 780.00 | 79.45 | 71.95 | 76.05 | 0.00 | - | 10 | 11 | 41.93% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 66.40 | 71.25 | 0.00 | - | 3 | 3 | 40.31% |
| COST240712C00790000 | 2024-06-26 11:32AM EDT | 790.00 | 69.62 | 62.25 | 66.30 | 0.00 | - | 10 | 22 | 38.30% |
| COST240712C00795000 | 2024-06-24 10:06AM EDT | 795.00 | 56.42 | 57.75 | 61.45 | 0.00 | - | 1 | 45 | 36.49% |
| COST240712C00800000 | 2024-06-24 9:54AM EDT | 800.00 | 52.00 | 52.10 | 56.55 | 0.00 | - | 3 | 9 | 34.53% |
| COST240712C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 46.99 | 48.25 | 51.95 | 0.00 | - | 1 | 4 | 33.12% |
| COST240712C00810000 | 2024-06-24 1:37PM EDT | 810.00 | 41.36 | 43.95 | 45.45 | 0.00 | - | 3 | 17 | 27.93% |
| COST240712C00815000 | 2024-06-21 12:35PM EDT | 815.00 | 48.65 | 39.25 | 41.30 | 0.00 | - | 1 | 13 | 27.37% |
| COST240712C00820000 | 2024-06-27 11:30AM EDT | 820.00 | 35.38 | 33.70 | 36.20 | -1.06 | -2.91% | 5 | 44 | 24.90% |
| COST240712C00825000 | 2024-06-21 3:46PM EDT | 825.00 | 33.45 | 30.15 | 31.90 | 0.00 | - | 15 | 30 | 23.76% |
| COST240712C00830000 | 2024-06-27 12:49PM EDT | 830.00 | 28.45 | 25.20 | 27.70 | -5.55 | -16.32% | 17 | 66 | 22.60% |
| COST240712C00835000 | 2024-06-27 11:28AM EDT | 835.00 | 23.16 | 21.50 | 23.60 | +2.56 | +12.43% | 1 | 12 | 21.37% |
| COST240712C00840000 | 2024-06-27 2:16PM EDT | 840.00 | 20.02 | 19.15 | 19.90 | -4.28 | -17.61% | 5 | 38 | 20.49% |
| COST240712C00845000 | 2024-06-27 1:19PM EDT | 845.00 | 17.70 | 16.05 | 16.70 | -2.30 | -11.50% | 3 | 110 | 20.00% |
| COST240712C00850000 | 2024-06-27 1:53PM EDT | 850.00 | 14.15 | 12.95 | 13.60 | -3.10 | -17.97% | 22 | 70 | 19.28% |
| COST240712C00855000 | 2024-06-27 1:24PM EDT | 855.00 | 11.85 | 10.50 | 11.00 | -2.53 | -17.59% | 36 | 67 | 18.86% |
| COST240712C00860000 | 2024-06-27 2:02PM EDT | 860.00 | 8.55 | 8.20 | 8.65 | -3.22 | -27.36% | 40 | 246 | 18.36% |
| COST240712C00865000 | 2024-06-27 1:33PM EDT | 865.00 | 7.30 | 6.40 | 6.85 | -1.89 | -20.57% | 16 | 126 | 18.24% |
| COST240712C00870000 | 2024-06-27 2:11PM EDT | 870.00 | 5.24 | 4.90 | 5.25 | -2.02 | -27.82% | 24 | 154 | 17.97% |
| COST240712C00875000 | 2024-06-27 12:21PM EDT | 875.00 | 4.18 | 3.70 | 4.00 | -1.67 | -28.55% | 17 | 142 | 17.84% |
| COST240712C00880000 | 2024-06-27 11:59AM EDT | 880.00 | 3.31 | 2.53 | 3.10 | -1.24 | -27.25% | 25 | 80 | 17.95% |
| COST240712C00885000 | 2024-06-27 2:11PM EDT | 885.00 | 2.28 | 2.12 | 2.37 | -1.12 | -32.94% | 85 | 38 | 18.05% |
| COST240712C00890000 | 2024-06-27 2:06PM EDT | 890.00 | 1.70 | 1.55 | 1.79 | -1.24 | -42.18% | 41 | 61 | 18.13% |
| COST240712C00895000 | 2024-06-27 11:50AM EDT | 895.00 | 1.35 | 1.21 | 1.39 | -0.83 | -38.07% | 16 | 17 | 18.40% |
| COST240712C00900000 | 2024-06-27 12:36PM EDT | 900.00 | 1.06 | 0.92 | 1.09 | -0.58 | -35.37% | 20 | 202 | 18.71% |
| COST240712C00905000 | 2024-06-27 11:23AM EDT | 905.00 | 0.68 | 0.73 | 0.88 | -0.62 | -47.69% | 5 | 28 | 19.15% |
| COST240712C00910000 | 2024-06-27 10:24AM EDT | 910.00 | 0.54 | 0.37 | 0.70 | -0.46 | -46.00% | 10 | 31 | 19.52% |
| COST240712C00915000 | 2024-06-26 1:37PM EDT | 915.00 | 0.78 | 0.45 | 0.65 | 0.00 | - | 2 | 6 | 20.46% |
| COST240712C00920000 | 2024-06-26 1:37PM EDT | 920.00 | 0.43 | 0.40 | 0.65 | -0.20 | -31.75% | 6 | 69 | 21.67% |
| COST240712C00930000 | 2024-06-27 10:25AM EDT | 930.00 | 0.22 | 0.28 | 0.49 | -0.10 | -31.25% | 4 | 70 | 22.85% |
| COST240712C00935000 | 2024-06-26 3:45PM EDT | 935.00 | 0.37 | 0.24 | 0.45 | 0.00 | - | 2 | 6 | 23.63% |
| COST240712C00940000 | 2024-06-26 11:51AM EDT | 940.00 | 0.23 | 0.20 | 0.36 | 0.00 | - | 5 | 21 | 23.85% |
| COST240712C00950000 | 2024-06-27 2:16PM EDT | 950.00 | 0.20 | 0.06 | 0.20 | -0.01 | -4.55% | 5 | 4 | 23.83% |
| COST240712C00960000 | 2024-06-24 9:52AM EDT | 960.00 | 0.23 | 0.02 | 0.36 | 0.00 | - | 1 | 4 | 27.98% |
| COST240712C00970000 | 2024-06-24 2:44PM EDT | 970.00 | 0.11 | 0.01 | 0.37 | 0.00 | - | 6 | 13 | 30.08% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 980.00 | 0.18 | 0.01 | 1.50 | 0.00 | - | 1 | 154 | 40.60% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-06-18 1:20PM EDT | 580.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 10 | 85.69% |
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.67% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.01 | 4.25 | 0.00 | - | 1 | 1 | 66.37% |
| COST240712P00695000 | 2024-06-21 3:53PM EDT | 695.00 | 0.19 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 42.09% |
| COST240712P00700000 | 2024-06-20 10:06AM EDT | 700.00 | 0.69 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 53.77% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.01 | 1.50 | 0.00 | - | 10 | 10 | 50.50% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | - | 1 | 47.25% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 45.63% |
| COST240712P00730000 | 2024-06-27 12:12PM EDT | 730.00 | 0.15 | 0.05 | 0.47 | +0.03 | +25.00% | 1 | 27 | 35.86% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.01 | 0.77 | 0.00 | - | 1 | 1 | 37.40% |
| COST240712P00740000 | 2024-06-26 10:54AM EDT | 740.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 7 | 28 | 30.93% |
| COST240712P00745000 | 2024-06-20 10:13AM EDT | 745.00 | 0.40 | 0.01 | 0.80 | 0.00 | - | 1 | 11 | 34.69% |
| COST240712P00750000 | 2024-06-24 11:21AM EDT | 750.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 11 | 21 | 28.32% |
| COST240712P00755000 | 2024-06-18 2:50PM EDT | 755.00 | 0.34 | 0.01 | 0.39 | 0.00 | - | 5 | 19 | 28.13% |
| COST240712P00760000 | 2024-06-26 3:45PM EDT | 760.00 | 0.28 | 0.06 | 0.42 | 0.00 | - | 2 | 61 | 27.10% |
| COST240712P00765000 | 2024-06-26 1:15PM EDT | 765.00 | 0.23 | 0.08 | 0.45 | 0.00 | - | 5 | 22 | 26.03% |
| COST240712P00770000 | 2024-06-27 11:47AM EDT | 770.00 | 0.35 | 0.22 | 0.47 | -0.04 | -10.26% | 1 | 14 | 24.85% |
| COST240712P00775000 | 2024-06-26 10:54AM EDT | 775.00 | 0.44 | 0.27 | 0.54 | 0.00 | - | 11 | 52 | 24.05% |
| COST240712P00780000 | 2024-06-26 3:43PM EDT | 780.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 31 | 23.08% |
| COST240712P00785000 | 2024-06-27 10:04AM EDT | 785.00 | 0.47 | 0.46 | 0.68 | -0.09 | -16.07% | 55 | 20 | 22.19% |
| COST240712P00790000 | 2024-06-27 9:49AM EDT | 790.00 | 0.60 | 0.50 | 0.79 | +0.07 | +13.21% | 1 | 52 | 21.36% |
| COST240712P00795000 | 2024-06-26 10:32AM EDT | 795.00 | 0.68 | 0.77 | 0.87 | 0.00 | - | 6 | 64 | 20.29% |
| COST240712P00800000 | 2024-06-27 2:14PM EDT | 800.00 | 1.02 | 0.96 | 1.05 | +0.15 | +17.24% | 19 | 79 | 19.57% |
| COST240712P00805000 | 2024-06-27 2:14PM EDT | 805.00 | 1.27 | 1.21 | 1.31 | +0.26 | +25.74% | 55 | 34 | 19.00% |
| COST240712P00810000 | 2024-06-27 2:00PM EDT | 810.00 | 1.52 | 1.51 | 1.62 | +0.34 | +28.81% | 20 | 121 | 18.37% |
| COST240712P00815000 | 2024-06-27 2:12PM EDT | 815.00 | 1.95 | 1.93 | 2.20 | +0.34 | +21.12% | 35 | 57 | 18.24% |
| COST240712P00820000 | 2024-06-27 2:18PM EDT | 820.00 | 2.46 | 2.48 | 2.67 | +0.38 | +18.27% | 61 | 242 | 17.50% |
| COST240712P00825000 | 2024-06-27 12:59PM EDT | 825.00 | 3.05 | 3.15 | 3.40 | +0.49 | +19.14% | 8 | 158 | 17.04% |
| COST240712P00830000 | 2024-06-27 12:16PM EDT | 830.00 | 3.87 | 4.00 | 4.30 | +0.87 | +29.00% | 23 | 91 | 16.57% |
| COST240712P00835000 | 2024-06-27 12:56PM EDT | 835.00 | 4.68 | 5.15 | 5.55 | +0.48 | +11.43% | 4 | 73 | 16.31% |
| COST240712P00840000 | 2024-06-27 2:07PM EDT | 840.00 | 6.30 | 6.45 | 6.75 | +1.55 | +32.63% | 13 | 204 | 15.55% |
| COST240712P00845000 | 2024-06-27 2:18PM EDT | 845.00 | 8.44 | 8.20 | 8.65 | +2.61 | +44.77% | 42 | 100 | 15.39% |
| COST240712P00850000 | 2024-06-27 2:18PM EDT | 850.00 | 10.47 | 10.25 | 10.75 | +3.14 | +42.84% | 55 | 60 | 15.02% |
| COST240712P00855000 | 2024-06-27 12:58PM EDT | 855.00 | 11.80 | 12.50 | 13.15 | +2.50 | +26.88% | 27 | 45 | 14.55% |
| COST240712P00860000 | 2024-06-27 2:08PM EDT | 860.00 | 15.36 | 15.30 | 15.95 | +2.86 | +22.88% | 3 | 66 | 14.08% |
| COST240712P00865000 | 2024-06-27 10:51AM EDT | 865.00 | 17.06 | 18.40 | 19.15 | +2.79 | +19.55% | 3 | 119 | 13.61% |
| COST240712P00870000 | 2024-06-27 12:35PM EDT | 870.00 | 20.54 | 21.60 | 22.70 | -5.71 | -21.75% | 1 | 26 | 13.02% |
| COST240712P00875000 | 2024-06-27 12:35PM EDT | 875.00 | 24.22 | 25.85 | 26.75 | +8.15 | +50.72% | 1 | 7 | 12.70% |
| COST240712P00880000 | 2024-06-26 1:07PM EDT | 880.00 | 28.03 | 29.60 | 30.90 | +3.78 | +15.59% | 3 | 3 | 11.67% |
© 2024 Yahoo. Todos los derechos reservados.