U.S. markets open in 4 hours 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
715.19-0.78 (-0.11%)
Al cierre: 04:00PM EDT
715.00 -0.19 (-0.03%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST241220C003400002024-01-19 2:19PM EDT340.00365.40392.00401.000.00-1181.28%
COST241220C004750002024-01-18 1:01PM EDT475.00229.25265.00275.000.00-2158.11%
COST241220C004950002024-04-16 1:28PM EDT495.00239.190.000.000.00-100.00%
COST241220C005200002024-04-03 11:47AM EDT520.00205.620.000.000.00-300.00%
COST241220C005350002024-01-30 3:26PM EDT535.00193.35228.50238.000.00--260.83%
COST241220C005400002024-03-22 3:12PM EDT540.00219.400.000.000.00-200.00%
COST241220C005450002024-02-26 2:10PM EDT545.00225.79205.45211.400.00-1251.51%
COST241220C005550002024-04-03 10:22AM EDT555.00172.430.000.000.00-300.00%
COST241220C005600002024-04-02 9:32AM EDT560.00182.730.000.000.00-1000.00%
COST241220C005650002024-04-11 9:30AM EDT565.00190.650.000.000.00-100.00%
COST241220C005750002024-04-05 10:11AM EDT575.00160.150.000.000.00-100.00%
COST241220C005800002024-04-16 2:09PM EDT580.00164.100.000.000.00-100.00%
COST241220C005850002024-04-11 11:59AM EDT585.00167.700.000.000.00-100.00%
COST241220C005950002024-03-27 11:22AM EDT595.00164.000.000.000.00-700.00%
COST241220C006000002024-03-15 12:15PM EDT600.00157.30158.55162.750.00-11443.97%
COST241220C006050002024-03-07 11:35AM EDT605.00204.50137.45142.400.00-1434.68%
COST241220C006150002024-03-08 4:17PM EDT615.00151.22131.40134.400.00-4533.94%
COST241220C006200002024-03-08 2:04PM EDT620.00142.93127.15130.650.00-1333.68%
COST241220C006250002024-04-09 10:32AM EDT625.00120.880.000.000.00-200.00%
COST241220C006350002024-04-05 2:53PM EDT635.00115.080.000.000.00-100.00%
COST241220C006450002024-04-10 9:45AM EDT645.00106.450.000.000.00--00.00%
COST241220C006550002024-04-12 1:29PM EDT655.00114.510.000.000.00-1000.00%
COST241220C006600002024-04-12 1:29PM EDT660.00110.780.000.000.00-1000.00%
COST241220C006650002024-03-08 4:18PM EDT665.00111.2494.4597.000.00-5730.56%
COST241220C006750002024-04-02 1:34PM EDT675.0085.500.000.000.00-100.00%
COST241220C006800002024-03-08 11:38AM EDT680.00107.5784.9586.800.00-1529.66%
COST241220C006850002024-04-02 11:09AM EDT685.0081.230.000.000.00-100.00%
COST241220C006950002024-04-15 3:21PM EDT695.0080.720.000.000.00-200.00%
COST241220C007000002024-04-16 12:08PM EDT700.0076.000.000.000.00-1200.00%
COST241220C007050002024-04-10 10:11AM EDT705.0071.600.000.000.00-400.00%
COST241220C007150002024-04-11 12:33PM EDT715.0074.340.000.000.00-100.00%
COST241220C007200002024-04-17 11:48AM EDT720.0061.450.000.000.00-100.20%
COST241220C007250002024-04-17 12:07PM EDT725.0058.350.000.000.00-200.39%
COST241220C007350002024-04-12 12:09PM EDT735.0062.500.000.000.00-100.78%
COST241220C007400002024-04-17 3:32PM EDT740.0051.450.000.000.00-300.78%
COST241220C007450002024-04-17 11:48AM EDT745.0049.100.000.000.00-100.78%
COST241220C007550002024-04-17 3:32PM EDT755.0044.680.000.000.00-701.56%
COST241220C007600002024-04-17 12:48PM EDT760.0042.000.000.000.00-201.56%
COST241220C007650002024-04-17 11:48AM EDT765.0040.500.000.000.00-101.56%
COST241220C007750002024-04-17 12:47PM EDT775.0035.950.000.000.00-201.56%
COST241220C007800002024-04-09 12:12PM EDT780.0032.500.000.000.00-301.56%
COST241220C007850002024-04-08 9:36AM EDT785.0033.200.000.000.00-203.13%
COST241220C007950002024-04-11 11:05AM EDT795.0035.500.000.000.00-103.13%
COST241220C008000002024-04-16 2:29PM EDT800.0029.400.000.000.00-6303.13%
COST241220C008050002024-04-11 9:37AM EDT805.0031.000.000.000.00-103.13%
COST241220C008150002024-04-01 11:00AM EDT815.0027.030.000.000.00-403.13%
COST241220C008200002024-04-04 2:18PM EDT820.0021.550.000.000.00-303.13%
COST241220C008250002024-04-15 9:33AM EDT825.0028.900.000.000.00-103.13%
COST241220C008350002024-04-16 1:30PM EDT835.0019.750.000.000.00-403.13%
COST241220C008400002024-04-15 3:32PM EDT840.0020.650.000.000.00-803.13%
COST241220C008450002024-04-17 10:22AM EDT845.0017.850.000.000.00-203.13%
COST241220C008550002024-04-17 10:39AM EDT855.0015.500.000.000.00-103.13%
COST241220C008600002024-03-11 2:39PM EDT860.0018.0015.5016.600.00-101325.20%
COST241220C008650002024-03-21 11:47AM EDT865.0023.780.000.000.00-103.13%
COST241220C008800002024-04-12 11:09AM EDT880.0014.400.000.000.00-106.25%
COST241220C009000002024-04-15 9:58AM EDT900.0013.000.000.000.00-106.25%
COST241220C009200002024-04-09 3:59PM EDT920.007.200.000.000.00-906.25%
COST241220C009400002024-04-15 1:05PM EDT940.006.900.000.000.00-606.25%
COST241220C009600002024-03-07 11:03AM EDT960.0020.753.505.000.00-54024.13%
COST241220C009800002024-04-15 12:47PM EDT980.004.270.000.000.00-106.25%
COST241220C010000002024-04-17 10:59AM EDT1,000.002.680.000.000.00-206.25%
COST241220C010200002024-04-09 10:19AM EDT1,020.001.860.000.000.00-106.25%
COST241220C010400002024-03-08 3:49PM EDT1,040.004.501.862.510.00-4925.21%
COST241220C010600002024-03-27 10:34AM EDT1,060.002.280.000.000.00-1006.25%
COST241220C010800002024-04-16 9:43AM EDT1,080.001.400.000.000.00-6012.50%
COST241220C011000002024-04-01 12:01PM EDT1,100.001.170.000.000.00-1012.50%
COST241220C011200002024-04-05 3:38PM EDT1,120.001.460.000.000.00-1012.50%
COST241220C011400002024-03-12 10:56AM EDT1,140.001.920.771.290.00-4826.98%
COST241220C011600002024-04-09 11:56AM EDT1,160.000.750.000.000.00-10012.50%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST241220P003400002024-04-16 1:30PM EDT340.000.590.000.000.00-10012.50%
COST241220P003500002024-04-16 1:29PM EDT350.000.650.000.000.00-20012.50%
COST241220P003600002024-04-16 1:28PM EDT360.000.700.000.000.00-8012.50%
COST241220P003700002024-04-16 1:27PM EDT370.000.930.000.000.00-7012.50%
COST241220P003800002024-04-16 1:25PM EDT380.000.900.000.000.00-5012.50%
COST241220P003900002024-04-09 12:55PM EDT390.001.000.000.000.00-5012.50%
COST241220P004000002024-04-01 2:11PM EDT400.001.030.000.000.00-1012.50%
COST241220P004100002024-03-08 2:06PM EDT410.001.301.001.470.00-1514034.63%
COST241220P004200002024-04-02 10:15AM EDT420.001.460.000.000.00-2012.50%
COST241220P004300002024-04-02 10:15AM EDT430.001.610.000.000.00-2012.50%
COST241220P004400002024-04-02 10:15AM EDT440.001.780.000.000.00-2012.50%
COST241220P004500002024-04-15 9:43AM EDT450.001.700.000.000.00-20012.50%
COST241220P004600002024-04-02 10:13AM EDT460.002.260.000.000.00-4012.50%
COST241220P004700002024-04-10 10:02AM EDT470.002.490.000.000.00-2012.50%
COST241220P004750002024-04-02 9:30AM EDT475.002.420.000.000.00--012.50%
COST241220P004800002024-02-22 2:52PM EDT480.003.352.202.680.00-12428.91%
COST241220P004850002024-03-12 1:07PM EDT485.002.801.672.930.00-11528.79%
COST241220P004900002024-03-08 4:32PM EDT490.003.602.803.450.00-1429.13%
COST241220P004950002024-04-12 11:45AM EDT495.003.170.000.000.00-506.25%
COST241220P005000002024-04-11 2:04PM EDT500.003.100.000.000.00-406.25%
COST241220P005050002024-04-12 10:40AM EDT505.003.520.000.000.00-106.25%
COST241220P005150002024-04-12 3:23PM EDT515.003.980.000.000.00-106.25%
COST241220P005200002024-03-14 3:30PM EDT520.004.403.854.550.00-11126.97%
COST241220P005250002024-03-05 10:56AM EDT525.004.854.654.900.00-51526.80%
COST241220P005350002024-04-15 9:33AM EDT535.004.800.000.000.00-306.25%
COST241220P005400002024-04-16 1:47PM EDT540.005.970.000.000.00-206.25%
COST241220P005450002024-04-15 12:41PM EDT545.005.500.000.000.00-106.25%
COST241220P005550002024-04-05 11:00AM EDT555.007.150.000.000.00-106.25%
COST241220P005600002024-04-15 3:48PM EDT560.007.550.000.000.00-106.25%
COST241220P005650002024-04-12 11:25AM EDT565.007.260.000.000.00-106.25%
COST241220P005750002024-04-12 11:32AM EDT575.008.120.000.000.00-1206.25%
COST241220P005800002024-04-12 11:32AM EDT580.008.570.000.000.00-1106.25%
COST241220P005850002024-04-15 11:52AM EDT585.008.290.000.000.00-2006.25%
COST241220P005950002024-04-15 11:52AM EDT595.009.280.000.000.00-2003.13%
COST241220P006000002024-04-12 1:50PM EDT600.0010.650.000.000.00-603.13%
COST241220P006050002024-04-12 11:12AM EDT605.0011.300.000.000.00-203.13%
COST241220P006150002024-04-15 11:06AM EDT615.0011.500.000.000.00-103.13%
COST241220P006200002024-04-03 11:04AM EDT620.0016.420.000.000.00-403.13%
COST241220P006250002024-04-17 12:44PM EDT625.0016.980.000.000.00-203.13%
COST241220P006350002024-04-12 3:05PM EDT635.0015.550.000.000.00-203.13%
COST241220P006400002024-04-17 2:46PM EDT640.0018.500.000.000.00-403.13%
COST241220P006450002024-04-15 3:31PM EDT645.0019.820.000.000.00-103.13%
COST241220P006550002024-04-12 2:42PM EDT655.0019.500.000.000.00-301.56%
COST241220P006600002024-04-15 3:16PM EDT660.0023.640.000.000.00-2701.56%
COST241220P006650002024-04-15 1:30PM EDT665.0024.750.000.000.00-101.56%
COST241220P006750002024-04-08 2:15PM EDT675.0027.400.000.000.00-201.56%
COST241220P006800002024-04-12 10:20AM EDT680.0025.550.000.000.00-101.56%
COST241220P006850002024-04-16 12:34PM EDT685.0031.410.000.000.00-101.56%
COST241220P006950002024-04-16 12:34PM EDT695.0035.020.000.000.00-100.78%
COST241220P007000002024-04-17 11:57AM EDT700.0038.200.000.000.00-100.78%
COST241220P007050002024-03-13 2:52PM EDT705.0034.1031.9034.700.00-1417.01%
COST241220P007150002024-04-17 1:02PM EDT715.0045.150.000.000.00-200.01%
COST241220P007200002024-04-17 10:13AM EDT720.0044.600.000.000.00-100.00%
COST241220P007250002024-04-16 3:32PM EDT725.0047.900.000.000.00-200.00%
COST241220P007350002024-04-04 11:58AM EDT735.0052.000.000.000.00-300.00%
COST241220P007400002024-04-16 11:09AM EDT740.0053.920.000.000.00-300.00%
COST241220P007450002024-04-05 11:38AM EDT745.0057.850.000.000.00-1000.00%
COST241220P007550002024-04-17 2:41PM EDT755.0064.050.000.000.00-1100.00%
COST241220P007600002024-04-03 12:33PM EDT760.0073.080.000.000.00-100.00%
COST241220P007650002024-03-13 9:44AM EDT765.0061.3560.6062.250.00-15512.89%
COST241220P007750002024-04-17 2:41PM EDT775.0076.170.000.000.00-1000.00%
COST241220P007800002024-03-21 10:53AM EDT780.0059.540.000.000.00-100.00%
COST241220P007850002024-03-08 11:55AM EDT785.0071.5580.2084.950.00-32716.67%
COST241220P007950002024-04-03 12:21PM EDT795.00100.600.000.000.00-200.00%
COST241220P008000002024-04-04 11:59AM EDT800.0093.400.000.000.00-200.00%
COST241220P008050002024-03-08 3:33PM EDT805.0090.9096.6099.950.00-29016.09%
COST241220P008150002024-03-18 3:30PM EDT815.0091.95104.35106.900.00-2715.09%
COST241220P008200002024-03-18 10:44AM EDT820.0095.95108.30110.850.00-2214.79%
COST241220P008250002024-03-15 11:54AM EDT825.00104.50100.00104.000.00--10.00%
COST241220P008350002024-03-18 10:43AM EDT835.00107.40118.00123.850.00-2114.40%
COST241220P008400002024-03-14 11:29AM EDT840.00112.20112.35115.850.00-210.00%
COST241220P008450002024-03-18 10:44AM EDT845.00115.80129.25134.750.00-2116.01%
COST241220P008550002024-03-15 11:55AM EDT855.00129.80124.85129.250.00-3400.00%
COST241220P008800002024-03-04 12:11PM EDT880.00123.45171.20178.500.00-15025.26%
COST241220P009200002024-03-01 1:54PM EDT920.00171.49183.00191.950.00-200.00%
COST241220P010600002024-03-01 1:54PM EDT1,060.00311.32323.00331.850.00-200.00%