U.S. markets close in 1 minute

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
555.02-8.81 (-1.56%)
A partir del 03:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST250117C002300002023-08-29 3:54PM EDT230.00326.50337.45343.000.00-12865.23%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-200.00%
COST250117C002500002023-09-12 12:44PM EDT250.00322.88317.10321.200.00-12058.63%
COST250117C002600002023-03-07 4:00PM EDT260.00249.81239.05248.950.00-12580.00%
COST250117C002700002023-09-19 3:35PM EDT270.00310.78300.95303.000.00-111357.03%
COST250117C002800002023-08-30 9:31AM EDT280.00281.15289.85297.850.00-410156.60%
COST250117C002900002023-06-14 9:30AM EDT290.00255.050.000.000.00-11050.00%
COST250117C003000002023-09-21 1:44PM EDT300.00276.15271.95276.05+8.16+3.04%210352.17%
COST250117C003100002023-03-24 2:21PM EDT310.00209.50217.10223.250.00-6710.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16253.40257.90+15.26+6.23%113051.22%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-103655.82%
COST250117C003400002023-09-14 9:46AM EDT340.00244.75236.05240.600.00-45349.06%
COST250117C003500002023-07-17 1:54PM EDT350.00226.99234.05238.350.00-11850.99%
COST250117C003600002023-07-20 10:48AM EDT360.00225.00211.95215.600.00-15741.26%
COST250117C003700002023-06-23 3:54PM EDT370.00188.95213.20222.000.00-14550.49%
COST250117C003800002023-09-12 2:40PM EDT380.00206.00204.60206.250.00-28344.70%
COST250117C003900002023-08-10 9:32AM EDT390.00206.00189.10194.850.00-55541.82%
COST250117C004000002023-08-23 1:11PM EDT400.00195.41185.40191.20+19.52+11.10%36743.68%
COST250117C004100002023-08-24 9:48AM EDT410.00168.70178.60180.850.00-14241.47%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-16539.83%
COST250117C004300002023-08-31 9:38AM EDT430.00152.49163.05166.050.00-17240.35%
COST250117C004400002023-09-21 9:47AM EDT440.00161.50154.50158.20-0.76-0.47%19739.48%
COST250117C004500002023-09-21 12:28PM EDT450.00149.65147.05152.05-7.54-4.80%118739.41%
COST250117C004600002023-09-19 11:40AM EDT460.00145.55139.05141.900.00-116037.33%
COST250117C004700002023-08-31 12:10PM EDT470.00128.51132.00134.250.00-1010136.45%
COST250117C004800002023-09-21 11:12AM EDT480.00129.00123.40126.95-1.15-0.88%114335.68%
COST250117C004900002023-09-21 12:17PM EDT490.00119.30117.05118.55-5.33-4.28%17534.38%
COST250117C005000002023-09-21 3:24PM EDT500.00110.73109.15111.20-9.40-7.82%437933.52%
COST250117C005100002023-09-18 3:54PM EDT510.00109.75102.00107.20+1.35+1.25%110134.03%
COST250117C005200002023-09-20 12:40PM EDT520.00105.3995.0598.250.00-515232.37%
COST250117C005300002023-09-21 10:09AM EDT530.0095.0289.7090.85+8.77+10.17%123531.32%
COST250117C005400002023-09-20 12:40PM EDT540.0091.9583.2585.150.00-515930.91%
COST250117C005500002023-09-21 3:16PM EDT550.0078.7777.4079.10-6.23-7.33%132830.29%
COST250117C005600002023-09-20 1:21PM EDT560.0080.3570.7072.300.00-230429.30%
COST250117C005700002023-09-21 10:09AM EDT570.0070.1164.9566.65-2.52-3.47%124328.70%
COST250117C005800002023-09-21 10:09AM EDT580.0064.7759.5061.40-1.38-2.09%119728.18%
COST250117C005900002023-09-21 9:38AM EDT590.0060.1055.0056.35-0.60-0.99%177027.66%
COST250117C006000002023-09-21 2:03PM EDT600.0051.2549.7551.45-5.55-9.77%138127.12%
COST250117C006100002023-09-19 2:02PM EDT610.0050.4545.9046.800.00-213426.60%
COST250117C006200002023-09-21 10:09AM EDT620.0044.8541.8042.45-0.50-1.10%110126.11%
COST250117C006300002023-09-18 2:34PM EDT630.0040.7537.0038.400.00-37125.65%
COST250117C006400002023-09-07 12:20PM EDT640.0031.9733.1034.450.00-16425.15%
COST250117C006500002023-09-21 10:13AM EDT650.0033.5030.3531.10-1.38-3.96%326524.80%
COST250117C006600002023-09-21 3:16PM EDT660.0028.0827.2027.80-2.75-8.92%1166524.39%
COST250117C006800002023-09-21 9:38AM EDT680.0024.3521.4022.05-0.47-1.89%316223.65%
COST250117C007000002023-09-20 1:35PM EDT700.0019.8016.9517.650.00-124423.20%
COST250117C007200002023-09-15 9:30AM EDT720.0013.5013.1513.500.00-523722.50%
COST250117C007400002023-09-20 3:26PM EDT740.0011.9010.1510.450.00-10550822.06%
COST250117C007600002023-09-21 3:26PM EDT760.007.907.758.05+0.55+7.48%23021.69%
COST250117C007800002023-09-20 3:13PM EDT780.006.905.856.100.00-35821.32%
COST250117C008000002023-09-18 3:46PM EDT800.004.614.504.650.00-1023321.06%
COST250117C008200002023-09-21 9:53AM EDT820.003.853.403.60+0.26+7.24%5017720.92%
COST250117C008400002023-09-21 11:37AM EDT840.002.752.602.71-0.21-7.09%11820.70%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST250117P002300002023-09-20 10:08AM EDT230.000.950.481.400.00-133038.61%
COST250117P002400002023-09-11 10:14AM EDT240.001.250.611.890.00-26138.80%
COST250117P002500002023-09-01 3:01PM EDT250.001.560.772.170.00-212938.00%
COST250117P002600002023-08-11 12:32PM EDT260.001.761.142.550.00-24437.42%
COST250117P002700002023-09-08 1:17PM EDT270.002.031.132.760.00-27436.30%
COST250117P002800002023-08-28 1:18PM EDT280.002.391.343.100.00-64235.48%
COST250117P002900002023-09-18 2:18PM EDT290.002.201.573.450.00-13234.64%
COST250117P003000002023-09-18 11:13AM EDT300.002.651.853.850.00-16733.84%
COST250117P003100002023-09-08 11:48AM EDT310.003.452.164.250.00-35633.00%
COST250117P003200002023-08-29 1:41PM EDT320.005.102.484.650.00-17232.12%
COST250117P003300002023-09-14 1:52PM EDT330.003.692.855.200.00-305531.43%
COST250117P003400002023-09-05 9:54AM EDT340.004.803.255.700.00-13030.62%
COST250117P003500002023-09-21 11:25AM EDT350.004.955.105.30+0.45+10.00%311328.61%
COST250117P003600002023-09-11 2:40PM EDT360.005.845.755.950.00-213827.99%
COST250117P003700002023-09-20 2:44PM EDT370.005.606.506.650.00-14827.36%
COST250117P003800002023-09-15 11:31AM EDT380.006.517.257.400.00-136226.72%
COST250117P003900002023-09-20 1:49PM EDT390.006.958.108.300.00-137626.16%
COST250117P004000002023-09-21 11:26AM EDT400.008.709.009.20+0.87+11.11%578025.53%
COST250117P004100002023-09-21 12:49PM EDT410.009.8510.0010.25+0.80+8.84%152524.95%
COST250117P004200002023-09-15 3:45PM EDT420.0010.7411.0511.40+0.19+1.80%624624.38%
COST250117P004300002023-09-19 3:35PM EDT430.0011.9612.4012.85+0.84+7.55%612023.94%
COST250117P004400002023-09-14 10:22AM EDT440.0012.2013.5514.050.00-1122723.25%
COST250117P004500002023-09-21 2:53PM EDT450.0015.0415.1515.55+1.94+14.81%125722.68%
COST250117P004600002023-09-21 11:55AM EDT460.0016.2016.7517.15+0.60+3.85%2133122.08%
COST250117P004700002023-09-21 12:17PM EDT470.0018.3518.6519.00+0.78+4.44%2643421.55%
COST250117P004800002023-09-18 2:53PM EDT480.0019.5020.4520.90+0.66+3.50%244220.95%
COST250117P004900002023-09-20 10:53AM EDT490.0020.2022.6023.050.00-144020.40%
COST250117P005000002023-09-21 3:21PM EDT500.0025.0024.8525.55+1.55+6.61%164019.91%
COST250117P005100002023-09-19 11:16AM EDT510.0025.8027.6028.050.00-226019.32%
COST250117P005200002023-09-19 1:52PM EDT520.0027.7029.8530.900.00-279418.79%
COST250117P005300002023-09-21 10:44AM EDT530.0031.9533.5034.00+0.95+3.06%129318.25%
COST250117P005400002023-09-18 3:58PM EDT540.0033.6236.3537.450.00-210317.73%
COST250117P005500002023-09-15 3:11PM EDT550.0038.2140.2540.850.00-1214917.08%
COST250117P005600002023-09-19 2:26PM EDT560.0043.8944.1544.95+3.81+9.51%2119616.57%
COST250117P005700002023-09-19 2:26PM EDT570.0044.1848.5049.200.00-317415.99%
COST250117P005800002023-09-18 2:59PM EDT580.0048.8553.0053.800.00-5513915.38%
COST250117P005900002023-09-18 1:41PM EDT590.0053.2558.0059.000.00-1017314.86%
COST250117P006000002023-09-21 2:49PM EDT600.0062.9563.3064.30+4.85+8.35%111414.19%
COST250117P006100002023-09-18 1:46PM EDT610.0064.0567.6571.150.00-1128414.00%
COST250117P006200002023-09-12 1:57PM EDT620.0072.5575.2577.550.00-3613.41%
COST250117P006300002023-09-20 10:49AM EDT630.0075.3582.1084.300.00-23012.75%
COST250117P006400002023-09-19 10:58AM EDT640.0085.2985.9591.550.00-2212.07%
COST250117P006500002023-09-20 3:14PM EDT650.0088.9597.0099.050.00-654611.17%
COST250117P006600002023-09-20 3:14PM EDT660.0096.85105.15107.950.00-657610.97%
COST250117P006800002023-09-12 12:43PM EDT680.00122.34122.25126.050.00-209.98%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2047.32%
COST250117P007200002023-08-30 2:37PM EDT720.00178.35163.65166.000.00-2012.09%
COST250117P007400002023-08-11 1:46PM EDT740.00178.74185.85191.900.00-2019.61%
COST250117P007600002023-09-12 12:45PM EDT760.00203.27202.60207.100.00---16.00%
COST250117P007800002023-09-12 12:43PM EDT780.00222.36223.30226.700.00---16.39%
COST250117P008000002023-05-15 12:56PM EDT800.00298.96268.35277.500.00-1038.02%
COST250117P008200002023-08-30 2:37PM EDT820.00278.41260.45268.250.00--020.57%
COST250117P008400002023-08-18 10:58AM EDT840.00294.04281.60286.500.00-10018.79%