Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 177.30 | 182.25 | 0.00 | - | 5 | 5 | 55.46% |
| COST240726C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 188.52 | 166.95 | 171.90 | 0.00 | - | 1 | 1 | 51.50% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 122.55 | 127.50 | 0.00 | - | - | 1 | 46.70% |
| COST240726C00735000 | 2024-06-14 10:56AM EDT | 735.00 | 118.85 | 119.20 | 124.15 | 0.00 | - | 1 | 2 | 48.51% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 108.20 | 113.15 | 0.00 | - | - | 1 | 43.47% |
| COST240726C00750000 | 2024-06-18 10:13AM EDT | 750.00 | 123.96 | 103.70 | 108.65 | 0.00 | - | 2 | 5 | 42.87% |
| COST240726C00755000 | 2024-06-18 10:13AM EDT | 755.00 | 119.11 | 98.55 | 103.40 | 0.00 | - | - | 2 | 40.86% |
| COST240726C00760000 | 2024-06-12 9:44AM EDT | 760.00 | 97.41 | 94.35 | 99.30 | 0.00 | - | - | 4 | 40.91% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 83.80 | 88.75 | 0.00 | - | 1 | 1 | 36.81% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 74.25 | 79.20 | 0.00 | - | 2 | 3 | 34.37% |
| COST240726C00785000 | 2024-06-20 3:06PM EDT | 785.00 | 83.10 | 69.15 | 74.10 | 0.00 | - | 2 | 4 | 32.61% |
| COST240726C00795000 | 2024-06-21 3:07PM EDT | 795.00 | 63.63 | 59.95 | 64.90 | 0.00 | - | 1 | 1 | 30.52% |
| COST240726C00800000 | 2024-06-27 1:59PM EDT | 800.00 | 59.10 | 55.85 | 60.20 | -3.65 | -5.82% | 1 | 7 | 29.27% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 51.42 | 51.90 | 56.05 | 0.00 | - | 1 | 2 | 28.70% |
| COST240726C00810000 | 2024-06-25 9:43AM EDT | 810.00 | 46.99 | 48.70 | 52.50 | 0.00 | - | 1 | 4 | 28.79% |
| COST240726C00815000 | 2024-06-20 2:23PM EDT | 815.00 | 57.60 | 42.40 | 47.35 | 0.00 | - | 1 | 7 | 26.76% |
| COST240726C00820000 | 2024-06-26 10:11AM EDT | 820.00 | 45.61 | 39.05 | 42.75 | 0.00 | - | 35 | 41 | 25.38% |
| COST240726C00825000 | 2024-06-27 12:02PM EDT | 825.00 | 37.00 | 35.10 | 37.80 | +4.39 | +13.46% | 1 | 51 | 23.51% |
| COST240726C00830000 | 2024-06-27 9:52AM EDT | 830.00 | 34.17 | 31.80 | 34.90 | -3.33 | -8.88% | 1 | 16 | 23.89% |
| COST240726C00835000 | 2024-06-25 10:56AM EDT | 835.00 | 30.75 | 27.95 | 29.75 | 0.00 | - | 1 | 6 | 21.63% |
| COST240726C00840000 | 2024-06-27 1:12PM EDT | 840.00 | 26.50 | 24.80 | 28.20 | -0.67 | -2.47% | 2 | 38 | 23.10% |
| COST240726C00845000 | 2024-06-26 10:11AM EDT | 845.00 | 26.36 | 21.40 | 22.95 | 0.00 | - | 35 | 56 | 20.49% |
| COST240726C00850000 | 2024-06-27 12:26PM EDT | 850.00 | 20.68 | 18.60 | 19.70 | -2.32 | -10.09% | 35 | 115 | 19.80% |
| COST240726C00855000 | 2024-06-27 1:25PM EDT | 855.00 | 17.59 | 16.05 | 16.90 | -2.44 | -12.18% | 15 | 85 | 19.36% |
| COST240726C00860000 | 2024-06-27 10:43AM EDT | 860.00 | 14.13 | 13.65 | 14.35 | -3.93 | -21.76% | 2 | 74 | 18.96% |
| COST240726C00865000 | 2024-06-27 1:25PM EDT | 865.00 | 12.68 | 11.40 | 12.20 | -2.02 | -13.74% | 2 | 67 | 18.76% |
| COST240726C00870000 | 2024-06-27 1:55PM EDT | 870.00 | 10.27 | 9.30 | 10.50 | -2.99 | -22.55% | 11 | 33 | 18.81% |
| COST240726C00875000 | 2024-06-27 1:25PM EDT | 875.00 | 9.00 | 7.95 | 8.65 | +0.37 | +4.29% | 6 | 24 | 18.47% |
| COST240726C00880000 | 2024-06-27 1:18PM EDT | 880.00 | 7.49 | 6.55 | 7.15 | -1.14 | -13.21% | 10 | 43 | 18.29% |
| COST240726C00885000 | 2024-06-27 11:19AM EDT | 885.00 | 5.40 | 5.40 | 6.00 | -0.94 | -14.83% | 6 | 33 | 18.33% |
| COST240726C00890000 | 2024-06-27 11:19AM EDT | 890.00 | 4.40 | 4.45 | 5.05 | -1.88 | -29.94% | 6 | 25 | 18.43% |
| COST240726C00895000 | 2024-06-26 1:03PM EDT | 895.00 | 5.15 | 3.30 | 4.15 | 0.00 | - | 14 | 20 | 18.40% |
| COST240726C00900000 | 2024-06-27 1:18PM EDT | 900.00 | 3.48 | 2.56 | 3.35 | -0.48 | -12.12% | 3 | 68 | 18.31% |
| COST240726C00905000 | 2024-06-27 10:32AM EDT | 905.00 | 2.50 | 2.22 | 2.80 | -0.71 | -22.12% | 2 | 66 | 18.46% |
| COST240726C00910000 | 2024-06-27 11:58AM EDT | 910.00 | 2.00 | 1.60 | 2.28 | -0.35 | -14.89% | 2 | 8 | 18.50% |
| COST240726C00915000 | 2024-06-26 9:33AM EDT | 915.00 | 1.74 | 1.25 | 1.90 | 0.00 | - | 1 | 9 | 18.67% |
| COST240726C00920000 | 2024-06-26 9:33AM EDT | 920.00 | 1.40 | 0.62 | 1.62 | 0.00 | - | 1 | 9 | 18.95% |
| COST240726C00925000 | 2024-06-26 12:37PM EDT | 925.00 | 1.34 | 0.60 | 1.38 | 0.00 | - | 1 | 6 | 19.21% |
| COST240726C00930000 | 2024-06-21 11:51AM EDT | 930.00 | 2.05 | 0.59 | 1.76 | 0.00 | - | 1 | 3 | 21.30% |
| COST240726C00935000 | 2024-06-20 3:35PM EDT | 935.00 | 2.10 | 0.05 | 1.67 | 0.00 | - | - | 1 | 22.00% |
| COST240726C00940000 | 2024-06-18 10:06AM EDT | 940.00 | 4.30 | 0.01 | 1.55 | 0.00 | - | 1 | 2 | 22.57% |
| COST240726C00950000 | 2024-06-20 10:27AM EDT | 950.00 | 1.44 | 0.01 | 1.50 | 0.00 | - | - | 89 | 24.23% |
| COST240726C00970000 | 2024-06-20 10:24AM EDT | 970.00 | 0.99 | 0.01 | 1.40 | 0.00 | - | - | 1 | 27.36% |
| COST240726C00990000 | 2024-06-18 12:36PM EDT | 990.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 3 | 35.76% |
| COST240726C01020000 | 2024-06-18 12:34PM EDT | 1,020.00 | 0.93 | 0.00 | 4.40 | 0.00 | - | - | 10 | 45.12% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 54.49% |
| COST240726P00715000 | 2024-06-17 3:08PM EDT | 715.00 | 0.28 | 0.01 | 1.50 | 0.00 | - | - | 1 | 35.90% |
| COST240726P00720000 | 2024-06-12 12:19PM EDT | 720.00 | 0.45 | 0.01 | 1.50 | 0.00 | - | - | 25 | 34.71% |
| COST240726P00740000 | 2024-06-07 2:23PM EDT | 740.00 | 1.25 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 31.94% |
| COST240726P00750000 | 2024-06-26 9:43AM EDT | 750.00 | 0.99 | 0.05 | 0.88 | 0.00 | - | 11 | 60 | 24.89% |
| COST240726P00755000 | 2024-06-25 3:01PM EDT | 755.00 | 0.75 | 0.01 | 1.50 | 0.00 | - | 10 | 10 | 26.48% |
| COST240726P00760000 | 2024-06-25 10:04AM EDT | 760.00 | 0.81 | 0.46 | 1.50 | 0.00 | - | 2 | 2 | 25.31% |
| COST240726P00770000 | 2024-06-26 2:18PM EDT | 770.00 | 0.90 | 0.24 | 2.24 | 0.00 | - | 3 | 12 | 25.24% |
| COST240726P00775000 | 2024-06-26 11:10AM EDT | 775.00 | 1.09 | 0.82 | 1.60 | 0.00 | - | 1 | 52 | 22.11% |
| COST240726P00780000 | 2024-06-27 12:59PM EDT | 780.00 | 1.23 | 1.03 | 1.58 | +0.11 | +9.82% | 1 | 33 | 20.86% |
| COST240726P00785000 | 2024-06-26 3:01PM EDT | 785.00 | 1.31 | 1.25 | 4.60 | 0.00 | - | 6 | 10 | 26.50% |
| COST240726P00790000 | 2024-06-26 9:30AM EDT | 790.00 | 2.03 | 1.51 | 2.18 | 0.00 | - | 5 | 33 | 20.04% |
| COST240726P00795000 | 2024-06-26 10:17AM EDT | 795.00 | 1.70 | 1.85 | 2.44 | 0.00 | - | 2 | 28 | 19.37% |
| COST240726P00800000 | 2024-06-27 1:17PM EDT | 800.00 | 2.47 | 2.23 | 2.77 | +0.34 | +15.96% | 21 | 100 | 18.75% |
| COST240726P00805000 | 2024-06-27 10:54AM EDT | 805.00 | 2.96 | 2.66 | 3.80 | +0.25 | +9.23% | 1 | 26 | 19.30% |
| COST240726P00810000 | 2024-06-27 12:59PM EDT | 810.00 | 3.43 | 3.15 | 3.70 | +0.45 | +15.10% | 3 | 422 | 17.68% |
| COST240726P00815000 | 2024-06-27 10:05AM EDT | 815.00 | 3.77 | 3.95 | 4.75 | +0.43 | +12.87% | 1 | 27 | 17.84% |
| COST240726P00820000 | 2024-06-27 10:46AM EDT | 820.00 | 5.51 | 4.70 | 5.45 | +1.41 | +34.39% | 4 | 56 | 17.26% |
| COST240726P00825000 | 2024-06-27 10:46AM EDT | 825.00 | 6.56 | 5.85 | 6.45 | +1.87 | +39.87% | 57 | 259 | 16.92% |
| COST240726P00830000 | 2024-06-27 12:59PM EDT | 830.00 | 6.93 | 6.85 | 7.70 | +1.03 | +17.46% | 5 | 70 | 16.67% |
| COST240726P00835000 | 2024-06-27 1:25PM EDT | 835.00 | 8.05 | 8.40 | 8.65 | +1.53 | +23.47% | 9 | 46 | 15.87% |
| COST240726P00840000 | 2024-06-27 10:01AM EDT | 840.00 | 8.59 | 9.70 | 10.80 | +0.54 | +6.71% | 2 | 38 | 16.18% |
| COST240726P00845000 | 2024-06-27 1:25PM EDT | 845.00 | 11.20 | 11.05 | 13.60 | +1.40 | +14.29% | 4 | 65 | 16.89% |
| COST240726P00850000 | 2024-06-27 12:37PM EDT | 850.00 | 13.10 | 12.90 | 14.55 | +1.84 | +16.34% | 30 | 93 | 15.41% |
| COST240726P00855000 | 2024-06-27 1:25PM EDT | 855.00 | 15.40 | 15.75 | 16.90 | +2.00 | +14.93% | 42 | 61 | 15.12% |
| COST240726P00860000 | 2024-06-26 10:42AM EDT | 860.00 | 15.15 | 17.65 | 19.60 | 0.00 | - | 1 | 54 | 14.92% |
| COST240726P00865000 | 2024-06-27 1:25PM EDT | 865.00 | 20.65 | 21.75 | 22.10 | +1.66 | +8.74% | 81 | 175 | 14.19% |
| COST240726P00870000 | 2024-06-21 3:40PM EDT | 870.00 | 25.70 | 23.35 | 25.95 | 0.00 | - | 2 | 4 | 14.66% |
| COST240726P00875000 | 2024-06-27 10:44AM EDT | 875.00 | 28.00 | 26.55 | 29.20 | +1.77 | +6.75% | 1 | 8 | 14.14% |
| COST240726P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 38.70 | 30.30 | 34.45 | 0.00 | - | 1 | 2 | 15.97% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 38.55 | 41.70 | 0.00 | - | - | 0 | 14.52% |
© 2024 Yahoo. Todos los derechos reservados.