U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
734.40+11.38 (+1.57%)
Al cierre: 04:00PM EST
734.39 -0.01 (-0.00%)
Fuera de horario: 07:24PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240719C003850002024-02-13 3:55PM EST385.00336.00352.20357.950.00-1665.34%
COST240719C004150002024-02-15 12:03PM EST415.00314.25322.45328.750.00-156960.00%
COST240719C004250002023-12-20 11:41AM EST425.00240.79274.50284.000.00--60.00%
COST240719C004300002023-12-21 2:51PM EST430.00246.65237.20246.300.00--5740.00%
COST240719C004400002023-12-20 11:41AM EST440.00240.79228.05236.700.00-660.00%
COST240719C004750002023-12-14 11:45AM EST475.00162.65216.75223.250.00--20.00%
COST240719C004900002023-12-04 2:33PM EST490.00115.750.000.000.00-200.00%
COST240719C004950002023-12-07 12:27PM EST495.00123.55174.00177.600.00--00.00%
COST240719C005000002024-01-29 1:54PM EST500.00202.95240.45250.000.00-2850.32%
COST240719C005050002023-12-19 10:17AM EST505.00172.13191.00199.500.00-140.00%
COST240719C005100002023-12-01 1:06PM EST510.0096.65163.75168.950.00-140.00%
COST240719C005150002024-01-02 2:33PM EST515.00154.02198.40206.100.00-170.00%
COST240719C005200002023-12-19 10:17AM EST520.00172.13155.10159.900.00-200.00%
COST240719C005250002023-12-28 12:14PM EST525.00156.20171.05179.750.00-130.00%
COST240719C005300002023-12-01 1:06PM EST530.0080.95145.85150.700.00-210.00%
COST240719C005350002024-01-18 11:57AM EST535.00164.00197.95205.750.00-2737.38%
COST240719C005400002023-12-01 10:55AM EST540.0083.00137.30143.650.00-300.00%
COST240719C005450002024-01-11 9:30AM EST545.00145.37188.00197.200.00-1937.72%
COST240719C005500002024-01-31 2:02PM EST550.00161.98193.00202.000.00-1547.80%
COST240719C005550002023-12-27 3:47PM EST555.00132.00143.75151.950.00--140.00%
COST240719C005600002024-01-04 9:46AM EST560.00108.16162.25170.050.00-120.00%
COST240719C005650002024-02-06 12:38PM EST565.00157.59178.55186.600.00-101744.31%
COST240719C005700002024-02-13 1:27PM EST570.00163.29174.00179.900.00-1241.67%
COST240719C005750002024-02-20 1:42PM EST575.00165.90169.70175.200.00-48040.96%
COST240719C005800002024-02-09 11:35AM EST580.00160.00164.80170.550.00-21140.29%
COST240719C005850002024-01-31 12:37PM EST585.00130.94160.55167.650.00-31041.19%
COST240719C005900002024-02-01 11:54AM EST590.00132.05155.50161.250.00-11038.94%
COST240719C005950002024-01-23 9:42AM EST595.00112.550.000.000.00-1320.00%
COST240719C006000002024-02-13 1:55PM EST600.00133.75146.70152.050.00-11137.64%
COST240719C006050002024-01-30 11:13AM EST605.00112.35142.05147.500.00-32037.02%
COST240719C006100002024-02-22 11:03AM EST610.00135.39137.40145.90+11.74+9.49%32438.75%
COST240719C006150002024-02-13 11:09AM EST615.00125.55132.95138.450.00-21735.78%
COST240719C006200002024-02-02 1:18PM EST620.00112.18128.55133.750.00-23135.01%
COST240719C006250002024-02-13 3:54PM EST625.00110.50124.05129.300.00-73834.42%
COST240719C006300002024-02-12 9:52AM EST630.00109.45122.80124.900.00-12333.85%
COST240719C006350002024-02-08 2:47PM EST635.00110.58116.40120.500.00-103233.27%
COST240719C006400002024-02-06 9:59AM EST640.0093.00112.55119.400.00-156535.01%
COST240719C006450002024-02-08 2:47PM EST645.00101.98110.15111.850.00-102932.16%
COST240719C006500002024-02-22 1:28PM EST650.00105.31105.90107.60+6.53+6.61%67731.63%
COST240719C006550002024-02-20 11:54AM EST655.0096.21101.70103.400.00-12931.12%
COST240719C006600002024-02-16 10:02AM EST660.0087.3097.1599.250.00-13630.61%
COST240719C006650002024-02-16 10:04AM EST665.0083.9093.1095.150.00-15230.12%
COST240719C006700002024-02-22 11:20AM EST670.0086.0089.4591.10+1.28+1.51%13729.63%
COST240719C006750002024-02-08 11:26AM EST675.0081.6685.1587.150.00-27929.18%
COST240719C006800002024-02-08 10:36AM EST680.0078.0380.2083.250.00-23328.74%
COST240719C006850002024-02-22 11:19AM EST685.0075.0074.6079.40+4.30+6.08%55128.29%
COST240719C006900002023-12-26 11:18AM EST690.0040.300.000.000.00-3530.00%
COST240719C006950002024-02-21 1:59PM EST695.0064.0569.0571.950.00-117927.46%
COST240719C007000002024-02-22 3:12PM EST700.0068.0066.4568.35+3.81+5.94%29627.06%
COST240719C007050002024-02-14 1:56PM EST705.0055.0063.2564.850.00-17526.69%
COST240719C007100002023-12-18 12:23PM EST710.0032.500.000.000.00-4930.00%
COST240719C007150002024-02-21 12:43PM EST715.0051.3056.4058.100.00-312125.97%
COST240719C007200002024-02-22 10:29AM EST720.0052.0053.3058.30+1.00+1.96%114627.51%
COST240719C007250002024-02-22 2:05PM EST725.0050.8050.0051.65+3.73+7.92%418425.27%
COST240719C007300002023-12-26 2:46PM EST730.0023.480.000.000.00-2570.00%
COST240719C007350002024-02-22 3:08PM EST735.0045.4644.4545.20+3.13+7.39%4630524.39%
COST240719C007400002024-02-22 1:47PM EST740.0042.0541.6042.40+4.90+13.19%114724.12%
COST240719C007450002024-02-22 2:13PM EST745.0040.3039.0539.80+4.60+12.89%52923.91%
COST240719C007500002023-12-22 3:17PM EST750.0017.400.000.000.00-10430.78%
COST240719C007550002024-02-22 10:22AM EST755.0032.1034.0034.75+1.95+6.47%15123.43%
COST240719C007600002024-02-22 1:50PM EST760.0031.9031.6532.35+2.25+7.59%52223.18%
COST240719C007650002024-02-15 3:00PM EST765.0030.6029.4530.05+3.50+12.92%12522.94%
COST240719C007700002023-12-21 12:22PM EST770.0010.530.000.000.00-251.56%
COST240719C007750002024-02-22 10:12AM EST775.0023.8125.4025.80+2.58+12.15%27822.50%
COST240719C007800002024-02-21 3:04PM EST780.0019.6023.4524.050.00-33522.41%
COST240719C007850002024-02-22 10:19AM EST785.0020.3521.7022.15+1.60+8.53%12622.18%
COST240719C007950002024-02-16 12:20PM EST795.0019.2518.5518.90+2.15+12.57%13221.90%
COST240719C008000002024-02-22 10:11AM EST800.0016.0017.0517.45+0.23+1.46%23721.79%
COST240719C008050002024-02-15 10:55AM EST805.0014.0015.7016.100.00-116321.70%
COST240719C008100002023-12-26 10:27AM EST810.006.350.000.000.00-5283.13%
COST240719C008150002024-02-21 10:48AM EST815.0012.4013.3013.650.00-12521.52%
COST240719C008200002024-02-22 10:36AM EST820.0011.6712.1512.55-0.58-4.73%101921.44%
COST240719C008250002024-02-15 2:53PM EST825.0010.5411.1511.600.00-1921.42%
COST240719C008300002023-12-26 3:26PM EST830.004.700.000.000.00-2133.13%
COST240719C008350002024-02-16 9:30AM EST835.008.658.3510.850.00-1822.13%
COST240719C008400002024-02-16 1:35PM EST840.008.188.209.050.00-11521.32%
COST240719C008450002024-02-21 2:05PM EST845.006.857.858.300.00-106521.28%
COST240719C008500002023-12-26 3:11PM EST850.003.250.000.000.00-166.25%
COST240719C008550002024-02-13 3:17PM EST855.005.046.607.000.00-405521.24%
COST240719C008600002024-02-16 12:45PM EST860.005.806.056.400.00-1421.20%
COST240719C008650002024-02-21 3:00PM EST865.004.605.555.900.00-22621.22%
COST240719C008700002023-12-26 9:33AM EST870.002.250.000.000.00-25306.25%
COST240719C008750002024-02-09 11:18AM EST875.004.554.705.000.00-1321.26%
COST240719C008800002024-02-20 10:05AM EST880.004.504.304.600.00-22421.28%
COST240719C008850002023-12-20 10:19AM EST885.001.201.521.650.00--217.30%
COST240719C008900002023-12-21 10:35AM EST890.001.450.000.000.00--16.25%
COST240719C008950002024-02-13 1:48PM EST895.002.763.303.550.00-11421.31%
COST240719C009000002024-02-21 9:36AM EST900.002.703.053.300.00-14621.40%
COST240719C009050002024-02-15 3:40PM EST905.002.642.813.050.00-1221.45%
COST240719C009100002023-12-19 9:30AM EST910.001.200.000.000.00--26.25%
COST240719C009150002024-02-20 9:51AM EST915.002.452.372.610.00-12821.57%
COST240719C009200002024-02-21 12:17PM EST920.002.022.182.400.00-1321.60%
COST240719C009250002024-02-20 10:51AM EST925.002.101.802.240.00-12221.70%
COST240719C009300002023-12-18 1:22PM EST930.000.880.000.000.00-10216.25%
COST240719C009400002024-01-22 10:05AM EST940.000.671.421.560.00--121.38%
COST240719C009450002024-01-22 9:55AM EST945.000.621.321.460.00-1721.49%
COST240719C009600002024-01-22 9:55AM EST960.000.510.901.190.00-1121.80%
COST240719C009650002024-01-31 3:17PM EST965.000.421.051.300.00-31222.47%
COST240719C009800002024-02-21 9:30AM EST980.000.870.841.070.00-11122.76%
COST240719C010000002024-02-16 11:50AM EST1,000.000.670.620.830.00-14223.15%
COST240719C010200002024-02-21 11:43AM EST1,020.000.560.440.650.00-3523.55%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240719P002850002023-12-19 10:05AM EST285.000.430.000.490.00--1257.28%
COST240719P002950002023-12-21 10:35AM EST295.000.250.000.430.00--1154.54%
COST240719P003000002023-12-19 10:05AM EST300.000.430.000.000.00-11225.00%
COST240719P003050002023-12-18 3:07PM EST305.000.190.000.550.00--754.10%
COST240719P003100002023-12-21 10:35AM EST310.000.250.000.000.00-21125.00%
COST240719P003150002023-12-18 3:08PM EST315.000.300.000.580.00--552.54%
COST240719P003200002023-12-18 3:07PM EST320.000.190.000.000.00-4725.00%
COST240719P003250002024-01-19 10:33AM EST325.000.150.010.530.00-71350.32%
COST240719P003300002024-01-16 3:06PM EST330.000.140.000.480.00-91452.88%
COST240719P003350002024-02-22 9:30AM EST335.002.260.010.25+2.04+927.27%118248.15%
COST240719P003400002024-01-19 10:33AM EST340.000.180.030.510.00-61251.44%
COST240719P003450002024-01-19 10:32AM EST345.000.210.030.520.00-51950.66%
COST240719P003500002024-02-16 3:11PM EST350.000.130.040.530.00-83549.90%
COST240719P003550002024-02-08 11:15AM EST355.000.210.040.550.00-23049.24%
COST240719P003600002024-02-02 1:51PM EST360.000.210.050.620.00-4949.12%
COST240719P003650002024-02-16 3:13PM EST365.000.190.060.630.00-68048.36%
COST240719P003700002024-01-03 11:55AM EST370.000.570.090.600.00-4447.19%
COST240719P003750002024-01-03 11:57AM EST375.000.620.110.620.00-4546.55%
COST240719P003800002024-01-03 11:57AM EST380.000.670.120.640.00-2345.90%
COST240719P003850002024-01-09 3:41PM EST385.000.580.120.530.00-418143.97%
COST240719P003900002024-02-05 1:54PM EST390.000.290.160.640.00-3544.25%
COST240719P003950002024-02-20 10:56AM EST395.000.320.132.460.00-13153.50%
COST240719P004000002024-01-25 10:50AM EST400.000.580.144.650.00-15152.30%
COST240719P004050002024-01-29 1:25PM EST405.000.450.160.760.00-11242.85%
COST240719P004100002024-02-22 3:50PM EST410.000.370.190.57-0.02-5.13%2540.43%
COST240719P004150002024-02-02 1:46PM EST415.000.460.180.800.00-12441.55%
COST240719P004200002024-02-05 2:19PM EST420.000.520.200.760.00-1340.48%
COST240719P004250002024-02-09 12:02PM EST425.000.570.320.700.00-11539.25%
COST240719P004300002024-02-22 3:51PM EST430.000.510.310.74-0.12-19.05%2638.79%
COST240719P004350002024-02-22 11:01AM EST435.000.540.250.85-0.06-10.00%114138.81%
COST240719P004400002024-01-18 2:49PM EST440.001.040.431.020.00-101039.09%
COST240719P004450002023-12-28 9:30AM EST445.001.550.861.010.00--11438.27%
COST240719P004500002024-02-12 11:51AM EST450.000.840.400.980.00-505237.33%
COST240719P004550002024-02-09 1:53PM EST455.000.910.441.020.00-125236.81%
COST240719P004600002024-02-02 11:21AM EST460.001.040.491.070.00-12436.33%
COST240719P004650002024-01-24 3:06PM EST465.001.280.531.130.00-525735.90%
COST240719P004700002024-01-18 2:53PM EST470.001.630.751.370.00-3436.27%
COST240719P004750002024-02-05 12:29PM EST475.001.150.841.050.00-11234.03%
COST240719P004800002024-01-24 11:04AM EST480.001.500.901.110.00-11633.61%
COST240719P004850002024-02-20 9:45AM EST485.001.250.761.580.00-1834.87%
COST240719P004900002024-01-19 11:08AM EST490.001.951.251.480.00-11233.74%
COST240719P004950002023-12-19 3:20PM EST495.004.052.042.350.00-11135.89%
COST240719P005000002024-02-13 12:34PM EST500.001.620.981.810.00-155233.45%
COST240719P005050002024-01-12 12:09PM EST505.002.751.601.750.00-1932.51%
COST240719P005100002024-01-31 2:09PM EST510.002.241.142.000.00-41932.56%
COST240719P005150002023-12-28 2:27PM EST515.004.262.382.530.00-8933.30%
COST240719P005200002024-02-09 12:55PM EST520.002.021.551.780.00-11130.42%
COST240719P005250002024-02-22 10:37AM EST525.001.801.641.89-0.51-22.08%103430.04%
COST240719P005300002024-02-05 12:57PM EST530.002.481.772.010.00-2529.66%
COST240719P005350002024-01-25 11:20AM EST535.003.651.902.130.00-825529.27%
COST240719P005400002024-02-15 3:18PM EST540.002.592.032.270.00-16128.91%
COST240719P005450002024-02-08 11:52AM EST545.002.682.172.410.00-302328.53%
COST240719P005500002024-02-22 2:03PM EST550.002.462.322.57-1.19-32.60%204428.17%
COST240719P005550002024-01-12 11:45AM EST555.005.303.053.200.00-1828.78%
COST240719P005600002024-02-07 11:50AM EST560.003.342.652.910.00-421127.45%
COST240719P005650002024-02-06 3:32PM EST565.004.152.843.100.00-43627.09%
COST240719P005700002024-01-25 1:39PM EST570.006.153.003.450.00-62827.01%
COST240719P005750002024-02-15 3:18PM EST575.004.083.253.450.00-34826.26%
COST240719P005800002024-02-07 11:50AM EST580.004.383.454.150.00-44326.68%
COST240719P005850002024-02-20 1:09PM EST585.004.503.704.150.00-12425.92%
COST240719P005900002024-02-09 2:02PM EST590.005.053.954.200.00-12525.24%
COST240719P005950002024-02-09 10:04AM EST595.005.304.255.000.00-23825.62%
COST240719P006000002024-02-21 9:44AM EST600.005.504.554.800.00-18224.57%
COST240719P006050002024-02-07 10:47AM EST605.006.154.955.150.00-11824.27%
COST240719P006100002024-02-20 9:31AM EST610.006.005.255.900.00-34624.42%
COST240719P006150002024-02-22 2:51PM EST615.005.755.306.00-1.70-22.82%2001423.74%
COST240719P006200002024-02-20 9:31AM EST620.006.906.007.050.00-35724.11%
COST240719P006250002024-02-16 3:00PM EST625.007.956.457.200.00-57623.45%
COST240719P006300002024-02-20 9:30AM EST630.007.726.907.350.00-12222.78%
COST240719P006350002024-02-16 3:56PM EST635.009.457.458.950.00-43323.49%
COST240719P006400002024-02-22 11:45AM EST640.008.758.058.40-1.46-14.30%53522.13%
COST240719P006450002024-02-13 2:45PM EST645.0013.018.6010.200.00-13122.87%
COST240719P006500002024-02-21 2:01PM EST650.0011.508.2510.650.00-35122.36%
COST240719P006550002024-02-22 10:26AM EST655.0010.2010.0010.85-1.90-15.70%138321.63%
COST240719P006600002024-02-22 9:56AM EST660.0012.0010.8011.65-1.15-8.75%26421.35%
COST240719P006650002024-02-22 1:02PM EST665.0012.4511.4012.40-1.10-8.12%15221.00%
COST240719P006700002024-02-22 3:29PM EST670.0012.8012.5013.10-1.70-11.72%15420.58%
COST240719P006750002024-02-22 1:24PM EST675.0014.2013.5513.90-2.35-14.20%37520.19%
COST240719P006800002024-02-22 1:36PM EST680.0014.9514.5514.95-3.15-17.40%18119.93%
COST240719P006850002024-02-22 1:54PM EST685.0015.7015.7516.05-3.45-18.02%612619.66%
COST240719P006900002023-12-19 3:19PM EST690.0041.150.000.000.00--21.56%
COST240719P006950002024-02-22 10:06AM EST695.0020.0518.1518.60-2.40-10.69%65919.20%
COST240719P007000002024-02-21 1:04PM EST700.0023.4019.5519.950.00-2927518.93%
COST240719P007050002024-02-22 1:24PM EST705.0021.0021.0521.40-3.65-14.81%2324418.67%
COST240719P007150002024-02-22 12:23PM EST715.0024.1524.1524.75-4.35-15.26%55918.25%
COST240719P007200002024-02-22 3:59PM EST720.0026.3525.9526.80-3.40-11.43%23418.16%
COST240719P007250002024-02-22 12:34PM EST725.0029.5027.9028.30-4.40-12.98%727917.70%
COST240719P007300002023-12-22 11:03AM EST730.0068.420.000.000.00-120.20%
COST240719P007350002024-02-22 10:34AM EST735.0031.7531.9032.50-5.30-14.30%21617.27%
COST240719P007400002024-02-22 10:34AM EST740.0036.0534.1534.75-3.85-9.65%32317.04%
COST240719P007450002024-02-22 2:14PM EST745.0036.9036.5537.15-3.70-9.11%34116.82%
COST240719P007500002023-12-15 9:44AM EST750.0099.950.000.000.00-200.00%
COST240719P007550002024-02-22 2:16PM EST755.0041.6541.6542.35+41.65-1316.39%
COST240719P007600002024-02-21 11:09AM EST760.0044.4044.3545.25-4.50-9.20%4416.23%
COST240719P007750002024-01-19 10:09AM EST775.0089.8560.9562.100.00-2120.08%
COST240719P007800002024-02-07 11:06AM EST780.0067.0056.5561.450.00-2217.64%
COST240719P007850002024-02-22 10:18AM EST785.0064.0059.9565.10-1.50-2.29%1217.63%
COST240719P007950002024-02-20 10:34AM EST795.0071.2066.1069.150.00-2115.19%
COST240719P008000002024-02-08 12:19PM EST800.0078.8071.0075.650.00--516.96%
COST240719P008200002024-02-08 12:19PM EST820.0095.7987.4092.650.00--517.28%