U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.93+3.53 (+0.48%)
Al cierre: 04:00PM EST
737.97 +0.04 (+0.01%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240920C002850002023-12-21 11:34AM EST285.00370.23412.00421.000.00--130.00%
COST240920C003000002024-01-29 10:54AM EST300.00395.34440.60450.000.00--1277.59%
COST240920C003100002024-01-30 9:57AM EST310.00389.75431.45439.000.00-8074.90%
COST240920C003250002023-11-01 10:05AM EST325.00243.23280.75284.050.00-880.00%
COST240920C003850002024-01-02 10:03AM EST385.00280.95325.95332.600.00--10.00%
COST240920C004200002023-12-22 10:25AM EST420.00249.76274.00282.300.00--10.00%
COST240920C004250002023-12-07 11:08AM EST425.00189.65240.10249.200.00--10.00%
COST240920C004350002024-01-05 9:32AM EST435.00233.45284.10293.000.00-120.00%
COST240920C004400002023-12-07 11:08AM EST440.00189.65231.15240.100.00-200.00%
COST240920C004450002023-12-21 12:06PM EST445.00218.24258.20268.000.00--80.00%
COST240920C004500002023-11-20 9:30AM EST450.00153.00228.20234.550.00-120.00%
COST240920C004550002023-12-11 11:51AM EST455.00176.60239.00246.300.00--40.00%
COST240920C004600002023-12-21 12:06PM EST460.00124.20219.25227.550.00-480.00%
COST240920C004650002023-11-10 10:40AM EST465.00132.13165.05169.850.00--20.00%
COST240920C004700002023-12-11 11:51AM EST470.00176.60203.15211.400.00-400.00%
COST240920C004750002023-11-10 10:41AM EST475.00124.20155.80161.150.00--20.00%
COST240920C004800002024-01-16 12:11AM EST480.00124.75--0.00---0.00%
COST240920C004850002023-12-08 2:10PM EST485.00137.410.000.000.00--00.00%
COST240920C004900002024-02-01 1:10PM EST490.00229.79258.05266.200.00--152.10%
COST240920C004950002023-12-04 12:56PM EST495.00118.290.000.000.00--00.00%
COST240920C005000002024-02-07 11:26AM EST500.00237.88248.60258.000.00-1651.85%
COST240920C005050002024-01-25 10:25AM EST505.00189.00244.90252.150.00-102150.12%
COST240920C005100002023-12-27 9:56AM EST510.00176.23190.00197.900.00-230.00%
COST240920C005150002024-02-01 11:44AM EST515.00204.93234.45244.000.00-101349.84%
COST240920C005200002023-12-26 1:53PM EST520.00163.37180.65189.500.00-240.00%
COST240920C005250002024-02-01 12:06PM EST525.00196.32225.25234.000.00-1447.94%
COST240920C005300002023-12-29 11:28AM EST530.00151.86180.75184.850.00-180.00%
COST240920C005350002024-01-05 11:50AM EST535.00144.88191.95198.450.00-240.00%
COST240920C005400002024-02-08 3:52PM EST540.00202.23212.50219.000.00-11445.14%
COST240920C005450002024-01-24 9:46AM EST545.00163.50208.00214.650.00-1744.74%
COST240920C005500002024-02-08 12:12PM EST550.00207.89203.05210.10+12.57+6.44%12444.17%
COST240920C005550002024-01-31 9:45AM EST555.00168.40198.35205.400.00-1943.47%
COST240920C005600002024-01-29 11:44AM EST560.00149.89194.40200.800.00-11742.85%
COST240920C005650002024-01-26 3:13PM EST565.00142.93189.10195.950.00-13242.05%
COST240920C005700002024-02-02 9:44AM EST570.00158.02186.05191.450.00-1641.50%
COST240920C005750002024-02-13 1:27PM EST575.00164.94180.20186.900.00-11440.90%
COST240920C005800002024-01-30 12:11PM EST580.00143.10177.55182.400.00-41440.34%
COST240920C005850002024-02-23 12:32PM EST585.00175.10171.15177.35+3.95+2.31%254639.39%
COST240920C005900002024-02-01 12:17PM EST590.00138.98167.00173.350.00-12639.15%
COST240920C005950002024-01-16 12:23PM EST595.00114.36152.95154.600.00-11428.22%
COST240920C006000002024-02-23 3:59PM EST600.00160.50158.05164.35+18.60+13.11%510637.98%
COST240920C006050002024-01-31 10:15AM EST605.00120.75154.90159.150.00-24836.93%
COST240920C006100002024-02-13 2:30PM EST610.00131.25149.70153.750.00-32435.77%
COST240920C006150002024-02-21 2:17PM EST615.00135.31145.05149.800.00-24235.52%
COST240920C006200002024-02-02 9:44AM EST620.00115.78139.70145.250.00-13134.88%
COST240920C006250002024-01-26 12:54PM EST625.0093.15136.80141.000.00-45834.42%
COST240920C006300002024-02-22 2:44PM EST630.00133.25132.95137.000.00-18634.09%
COST240920C006350002024-02-23 11:11AM EST635.00131.75128.70132.25+12.40+10.39%13833.30%
COST240920C006400002024-02-09 2:26PM EST640.00115.00124.35128.100.00-121532.86%
COST240920C006450002024-02-15 1:19PM EST645.00111.04121.25124.050.00-13332.46%
COST240920C006500002024-02-16 11:56AM EST650.00109.07116.05119.700.00-58331.88%
COST240920C006550002024-02-21 2:05PM EST655.00103.49113.00115.750.00-28431.50%
COST240920C006600002024-02-16 11:56AM EST660.00101.26107.15111.650.00-55131.03%
COST240920C006650002024-02-20 3:34PM EST665.0096.40104.25107.850.00-56430.70%
COST240920C006700002024-02-20 3:40PM EST670.0093.4099.65103.800.00-65730.21%
COST240920C006750002024-02-14 9:32AM EST675.0082.7095.95100.000.00-317529.84%
COST240920C006800002024-02-23 10:24AM EST680.0095.9091.1596.25+12.40+14.85%13429.48%
COST240920C006850002024-02-21 2:29PM EST685.0079.8588.4592.100.00-228028.89%
COST240920C006900002023-12-26 3:36PM EST690.0050.350.000.000.00-11730.00%
COST240920C006950002024-02-20 1:17PM EST695.0075.1581.3584.600.00-1122028.06%
COST240920C007000002024-02-23 1:42PM EST700.0081.1078.2081.20+9.50+13.27%35427.79%
COST240920C007050002024-02-21 3:18PM EST705.0065.3073.9577.700.00-310827.43%
COST240920C007100002023-12-26 1:36PM EST710.0039.770.000.000.00-21980.00%
COST240920C007150002024-02-23 2:33PM EST715.0070.5068.3070.95+7.45+11.82%69226.77%
COST240920C007200002024-02-23 2:32PM EST720.0067.1564.6067.70+6.55+10.81%46326.46%
COST240920C007250002024-02-23 2:50PM EST725.0064.0360.8564.50+5.98+10.30%1013326.15%
COST240920C007300002023-12-26 1:13PM EST730.0031.720.000.000.00-3750.00%
COST240920C007350002024-02-23 2:42PM EST735.0057.8055.5058.30+3.15+5.76%910825.53%
COST240920C007400002024-02-23 2:32PM EST740.0054.9052.1555.35+6.15+12.62%165725.24%
COST240920C007450002024-02-23 2:32PM EST745.0052.0050.6552.50+4.00+8.33%415524.97%
COST240920C007500002023-12-26 11:26AM EST750.0024.300.000.000.00-2390.39%
COST240920C007550002024-02-23 2:42PM EST755.0046.7045.3546.95+1.70+3.78%432124.41%
COST240920C007600002024-02-23 2:42PM EST760.0044.1542.6044.40+6.04+15.85%35024.18%
COST240920C007650002024-02-23 2:57PM EST765.0041.9240.2041.95+3.27+8.46%458023.96%
COST240920C007700002023-12-26 11:25AM EST770.0018.600.000.000.00-2651.56%
COST240920C007750002024-02-23 11:51AM EST775.0037.5535.6537.45+2.30+6.52%73823.61%
COST240920C007800002024-02-23 12:29PM EST780.0034.9533.6535.20+1.40+4.17%14923.38%
COST240920C007850002024-02-23 3:04PM EST785.0033.1531.7532.65+3.95+13.53%634622.98%
COST240920C007900002023-12-15 2:21PM EST790.009.950.000.000.00-121.56%
COST240920C007950002024-02-23 12:00PM EST795.0029.4527.8529.25+4.60+18.51%17622.87%
COST240920C008000002024-02-23 10:44AM EST800.0028.0526.5027.40+4.28+18.01%18122.69%
COST240920C008050002024-02-23 12:01PM EST805.0025.8024.3025.80+4.45+20.84%651322.60%
COST240920C008100002023-12-21 1:50PM EST810.009.100.000.000.00-4163.13%
COST240920C008150002024-02-22 2:42PM EST815.0021.3521.6522.550.00-1611122.30%
COST240920C008200002024-02-23 1:01PM EST820.0020.6219.7521.10+0.68+3.41%31822.18%
COST240920C008250002024-02-23 12:02PM EST825.0019.8018.9519.70+2.55+14.78%743622.06%
COST240920C008300002023-12-14 9:40AM EST830.003.150.000.000.00--283.13%
COST240920C008350002024-02-23 1:23PM EST835.0017.0516.4517.10+1.55+10.00%4125521.81%
COST240920C008400002024-02-23 12:39PM EST840.0015.8014.7516.00+2.05+14.91%32421.75%
COST240920C008450002024-02-23 12:04PM EST845.0014.9514.2515.05+3.70+32.89%55621.74%
COST240920C008500002023-12-26 12:57PM EST850.005.500.000.000.00-22163.13%
COST240920C008550002024-01-31 11:45AM EST855.005.9012.3513.100.00-141121.61%
COST240920C008600002024-02-08 3:42PM EST860.0010.2010.8512.150.00-41021.51%
COST240920C008650002024-02-13 10:20AM EST865.009.0010.3011.350.00-118921.48%
COST240920C008700002023-12-13 9:58AM EST870.001.570.000.000.00--33.13%
COST240920C008750002024-02-23 11:35AM EST875.009.459.259.85+2.09+28.40%38721.39%
COST240920C008800002024-02-20 10:07AM EST880.008.357.859.150.00-2421.34%
COST240920C008850002024-01-30 11:13AM EST885.003.167.508.500.00-16821.29%
COST240920C008900002023-12-26 10:05AM EST890.002.800.000.000.00-90876.25%
COST240920C008950002024-02-23 12:09PM EST895.007.256.957.30+0.85+13.28%167821.18%
COST240920C009000002024-02-23 3:57PM EST900.006.606.456.85+0.88+15.38%41621.21%
COST240920C009050002024-02-14 11:01AM EST905.004.746.006.400.00-12621.22%
COST240920C009100002023-12-26 9:45AM EST910.002.070.000.000.00-60646.25%
COST240920C009150002024-02-15 3:46PM EST915.004.754.455.500.00-1621.16%
COST240920C009200002023-12-21 10:23AM EST920.001.810.581.900.00--017.01%
COST240920C009250002024-02-09 3:56PM EST925.003.934.454.800.00-1621.19%
COST240920C009300002023-12-21 10:28AM EST930.001.600.000.000.00-426.25%
COST240920C009400002024-02-21 10:43AM EST940.003.142.973.900.00-3121.23%
COST240920C009450002024-02-23 9:45AM EST945.003.452.733.65+0.20+6.15%663821.26%
COST240920C009600002024-02-23 3:28PM EST960.002.812.673.00+0.44+18.57%3321.37%
COST240920C009650002024-02-23 1:43PM EST965.002.632.062.82+2.16+459.57%2321.42%
COST240920C009800002024-02-23 1:43PM EST980.002.161.962.33+1.47+213.04%2521.56%
COST240920C009850002024-02-23 1:38PM EST985.002.021.822.19+0.42+26.25%23721.61%
COST240920C010000002024-02-23 9:54AM EST1,000.001.611.471.82+0.26+19.26%1421.76%
COST240920C010050002024-02-23 1:40PM EST1,005.001.551.371.71+0.04+2.65%21021.81%
COST240920C010200002024-02-22 9:42AM EST1,020.001.241.101.44+0.11+9.73%1722.00%
COST240920C010400002024-02-12 10:58AM EST1,040.001.020.831.15+0.27+36.00%1222.26%
COST240920C010600002024-02-23 1:39PM EST1,060.000.850.610.92+0.12+16.44%3122.51%
COST240920C010800002024-02-23 1:39PM EST1,080.000.670.450.75+0.19+39.58%320222.81%
Ponepor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST240920P002650002024-02-01 12:52PM EST265.000.090.000.400.00-33450.68%
COST240920P002750002024-02-01 12:54PM EST275.000.070.000.420.00-102953.17%
COST240920P002800002023-12-01 1:10PM EST280.000.400.000.000.00-192125.00%
COST240920P002850002024-02-01 12:55PM EST285.000.120.000.440.00-93151.64%
COST240920P002900002023-12-21 10:19AM EST290.000.380.000.000.00-21125.00%
COST240920P002950002024-02-01 12:57PM EST295.000.150.000.460.00-87250.15%
COST240920P003000002024-02-08 12:22PM EST300.000.240.000.480.00-305149.54%
COST240920P003050002024-01-03 11:59AM EST305.000.430.000.470.00-5948.56%
COST240920P003100002024-01-03 11:59AM EST310.000.370.000.490.00-5547.97%
COST240920P003150002024-02-02 3:29PM EST315.000.150.000.540.00-202447.71%
COST240920P003200002024-02-12 3:32PM EST320.000.240.000.560.00-2547.10%
COST240920P003250002024-02-01 1:06PM EST325.000.190.000.600.00-6746.70%
COST240920P003300002024-02-01 1:07PM EST330.000.260.000.640.00-6946.29%
COST240920P003350002024-02-08 11:12AM EST335.000.270.000.680.00-2745.85%
COST240920P003400002024-02-01 1:09PM EST340.000.310.000.720.00-5345.39%
COST240920P003450002024-02-01 1:10PM EST345.000.300.000.770.00-51045.01%
COST240920P003500002024-02-09 2:19PM EST350.000.350.000.830.00-102344.68%
COST240920P003550002024-02-01 1:24PM EST355.000.360.000.890.00-3444.34%
COST240920P003600002024-02-01 1:25PM EST360.000.390.000.950.00--243.97%
COST240920P003650002024-02-01 1:25PM EST365.000.410.001.000.00-2943.52%
COST240920P003700002024-02-01 1:26PM EST370.000.450.001.050.00-2443.05%
COST240920P003750002024-02-15 11:34AM EST375.000.540.001.100.00-506142.58%
COST240920P003800002024-02-01 1:28PM EST380.000.590.001.120.00-2341.94%
COST240920P003850002024-02-14 2:07PM EST385.000.450.001.150.00-516641.36%
COST240920P003900002024-02-06 1:46PM EST390.000.740.001.170.00-11140.72%
COST240920P003950002024-02-01 1:30PM EST395.000.730.001.200.00-21140.15%
COST240920P004000002024-02-12 12:17PM EST400.000.750.001.230.00-2739.56%
COST240920P004050002024-02-09 1:39PM EST405.000.820.001.270.00-103539.04%
COST240920P004100002024-02-21 12:29PM EST410.000.910.001.300.00-47538.46%
COST240920P004150002024-01-22 3:44PM EST415.001.020.660.990.00-101136.23%
COST240920P004200002024-02-08 12:35PM EST420.000.880.630.910.00-11935.11%
COST240920P004250002024-02-08 10:07AM EST425.000.900.670.960.00-809634.72%
COST240920P004300002024-02-20 9:47AM EST430.000.920.721.010.00-202034.32%
COST240920P004350002024-01-05 3:45PM EST435.002.410.951.300.00-10010835.00%
COST240920P004400002024-02-06 1:35PM EST440.001.330.841.110.00-21933.50%
COST240920P004450002024-01-08 10:01AM EST445.002.461.181.360.00-22333.91%
COST240920P004500002024-02-22 10:46AM EST450.001.170.961.100.00-1016132.15%
COST240920P004550002024-02-21 10:31AM EST455.001.511.031.300.00-1432.36%
COST240920P004600002024-01-17 2:59PM EST460.002.341.401.750.00-1633.33%
COST240920P004650002024-02-22 10:27AM EST465.001.401.161.470.00-12031.71%
COST240920P004700002023-12-20 10:17AM EST470.004.502.012.390.00-11633.86%
COST240920P004750002024-01-24 2:03PM EST475.002.451.331.640.00-5931.01%
COST240920P004800002024-02-12 11:21AM EST480.002.061.421.730.00-11330.65%
COST240920P004850002024-02-13 1:06PM EST485.002.361.651.830.00-15630.31%
COST240920P004900002024-02-22 11:57AM EST490.001.931.651.940.00-13829.98%
COST240920P004950002024-01-25 11:09AM EST495.003.331.762.050.00-83029.65%
COST240920P005000002024-02-22 10:39AM EST500.002.201.952.160.00-105929.29%
COST240920P005050002024-02-08 11:14AM EST505.002.582.002.300.00-35929.00%
COST240920P005100002024-02-08 2:01PM EST510.002.952.142.430.00-103928.66%
COST240920P005150002024-02-21 10:40AM EST515.002.422.252.58-0.44-15.38%103128.35%
COST240920P005200002024-02-23 12:42PM EST520.002.572.452.73-0.68-20.92%205328.03%
COST240920P005250002024-02-23 12:41PM EST525.002.782.592.89-0.47-14.46%124527.71%
COST240920P005300002024-02-22 2:38PM EST530.003.102.763.100.00-102727.47%
COST240920P005350002024-02-14 3:22PM EST535.004.002.943.250.00-16427.10%
COST240920P005400002024-02-16 12:35PM EST540.004.003.103.450.00-11926.81%
COST240920P005450002024-01-31 10:09AM EST545.005.303.403.650.00-24426.49%
COST240920P005500002024-02-21 12:38PM EST550.004.483.653.850.00-223826.16%
COST240920P005550002024-02-07 10:34AM EST555.004.883.904.100.00-52325.89%
COST240920P005600002024-02-20 9:55AM EST560.004.894.104.400.00-112225.67%
COST240920P005650002024-02-21 10:18AM EST565.005.304.354.600.00-13425.28%
COST240920P005700002024-01-31 10:09AM EST570.007.254.654.900.00-14225.02%
COST240920P005750002024-01-31 10:09AM EST575.007.754.955.250.00-13124.79%
COST240920P005800002024-02-23 2:09PM EST580.005.455.255.55-1.37-20.09%64424.49%
COST240920P005850002024-02-23 3:41PM EST585.005.655.556.00-3.00-34.68%268624.32%
COST240920P005900002024-02-20 2:15PM EST590.007.305.906.300.00-12323.97%
COST240920P005950002024-02-20 2:15PM EST595.007.756.306.650.00-13623.65%
COST240920P006000002024-02-22 3:03PM EST600.007.256.757.100.00-35923.42%
COST240920P006050002024-02-07 1:17PM EST605.009.187.108.050.00-112123.62%
COST240920P006100002024-02-23 3:12PM EST610.007.807.608.40-0.30-3.70%228723.23%
COST240920P006150002024-02-23 12:17PM EST615.008.158.059.00-1.75-17.68%11723.03%
COST240920P006200002024-02-21 2:38PM EST620.008.608.609.05-2.40-21.82%13222.36%
COST240920P006250002024-02-23 12:18PM EST625.009.209.1010.15-1.68-15.44%12922.52%
COST240920P006300002024-02-23 12:04PM EST630.009.709.7010.20-1.15-10.60%33121.82%
COST240920P006350002024-02-23 12:00PM EST635.0010.3510.4010.80-0.80-7.17%34121.53%
COST240920P006400002024-02-23 11:42AM EST640.0011.0011.0012.10-0.85-7.17%14721.72%
COST240920P006450002024-02-16 11:41AM EST645.0011.7511.7012.20-2.80-19.24%18121.03%
COST240920P006500002024-02-23 1:40PM EST650.0012.6012.4013.00-1.75-12.20%38820.80%
COST240920P006550002024-02-23 2:30PM EST655.0013.4013.2514.40-2.60-16.25%24520.92%
COST240920P006600002024-02-23 11:42AM EST660.0014.1514.0514.65-1.05-6.91%25120.28%
COST240920P006650002024-02-23 2:24PM EST665.0015.0515.0516.05-1.15-7.10%44820.32%
COST240920P006700002024-02-23 3:55PM EST670.0016.2516.0016.60-0.95-5.52%46319.82%
COST240920P006750002024-02-23 2:30PM EST675.0017.2017.0018.25-3.35-16.30%67119.92%
COST240920P006800002024-02-23 2:32PM EST680.0018.3018.1019.40-3.40-15.67%66919.70%
COST240920P006850002024-02-23 2:42PM EST685.0019.4019.2020.55-1.25-6.05%510619.45%
COST240920P006900002023-12-26 12:07PM EST690.0045.350.000.000.00-7291.56%
COST240920P006950002024-02-23 2:42PM EST695.0021.9021.7522.60-4.55-17.20%620418.71%
COST240920P007000002024-02-23 2:34PM EST700.0023.1023.1024.00-3.20-12.17%63818.48%
COST240920P007050002024-02-23 2:24PM EST705.0024.8524.6025.60-3.07-11.00%42218.31%
COST240920P007150002024-02-22 2:30PM EST715.0029.3027.7529.300.00-53418.09%
COST240920P007200002024-02-23 3:51PM EST720.0029.3029.5030.55-4.20-12.54%22117.64%
COST240920P007250002024-02-23 10:16AM EST725.0030.7031.3032.35-2.49-7.50%14317.40%
COST240920P007350002024-02-22 11:16AM EST735.0039.6535.2536.800.00-21117.18%
COST240920P007400002024-02-22 2:30PM EST740.0039.2037.4038.450.00-11616.75%
COST240920P007450002024-02-22 1:18PM EST745.0042.6539.6040.750.00-33316.56%
COST240920P007550002024-02-08 12:03PM EST755.0052.3044.3546.000.00-1616.33%
COST240920P007600002024-02-23 2:09PM EST760.0047.5046.9048.20-4.00-7.77%41415.95%
COST240920P007650002024-02-23 3:25PM EST765.0049.0049.6050.90-2.40-4.67%14215.74%
COST240920P007700002023-12-14 11:01AM EST770.00136.830.000.000.00--10.00%
COST240920P007750002024-01-19 9:59AM EST775.0091.7064.5066.000.00-2219.72%
COST240920P007800002024-02-07 10:59AM EST780.0069.7056.5559.850.00-1115.20%
COST240920P007850002024-01-19 10:04AM EST785.0099.6571.0073.050.00-2119.88%
COST240920P007950002024-02-15 11:24AM EST795.0081.7266.7569.750.00-101114.62%
COST240920P008000002024-02-15 11:24AM EST800.0085.5470.8072.850.00--1014.18%
COST240920P008150002024-01-18 3:19PM EST815.00128.9593.8096.350.00-2020.64%
COST240920P008450002023-12-14 11:02AM EST845.00227.14158.75165.950.00--043.60%
COST240920P008550002023-12-14 11:01AM EST855.00236.83168.00176.000.00--044.91%
COST240920P008600002023-12-14 11:02AM EST860.00227.14196.35203.800.00--054.28%
COST240920P008700002023-12-14 11:01AM EST870.00236.830.000.000.00--00.00%