Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-08-29 3:54PM EDT | 230.00 | 326.50 | 337.45 | 343.00 | 0.00 | - | 1 | 28 | 65.23% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00250000 | 2023-09-12 12:44PM EDT | 250.00 | 322.88 | 317.10 | 321.20 | 0.00 | - | 1 | 20 | 58.63% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 239.05 | 248.95 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-09-19 3:35PM EDT | 270.00 | 310.78 | 300.95 | 303.00 | 0.00 | - | 1 | 113 | 57.03% |
| COST250117C00280000 | 2023-08-30 9:31AM EDT | 280.00 | 281.15 | 289.85 | 297.85 | 0.00 | - | 4 | 101 | 56.60% |
| COST250117C00290000 | 2023-06-14 9:30AM EDT | 290.00 | 255.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| COST250117C00300000 | 2023-09-21 1:44PM EDT | 300.00 | 276.15 | 271.95 | 276.05 | +8.16 | +3.04% | 2 | 103 | 52.17% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 217.10 | 223.25 | 0.00 | - | 6 | 71 | 0.00% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 253.40 | 257.90 | +15.26 | +6.23% | 11 | 30 | 51.22% |
| COST250117C00330000 | 2023-06-30 9:30AM EDT | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 55.82% |
| COST250117C00340000 | 2023-09-14 9:46AM EDT | 340.00 | 244.75 | 236.05 | 240.60 | 0.00 | - | 4 | 53 | 49.06% |
| COST250117C00350000 | 2023-07-17 1:54PM EDT | 350.00 | 226.99 | 234.05 | 238.35 | 0.00 | - | 1 | 18 | 50.99% |
| COST250117C00360000 | 2023-07-20 10:48AM EDT | 360.00 | 225.00 | 211.95 | 215.60 | 0.00 | - | 1 | 57 | 41.26% |
| COST250117C00370000 | 2023-06-23 3:54PM EDT | 370.00 | 188.95 | 213.20 | 222.00 | 0.00 | - | 1 | 45 | 50.49% |
| COST250117C00380000 | 2023-09-12 2:40PM EDT | 380.00 | 206.00 | 204.60 | 206.25 | 0.00 | - | 2 | 83 | 44.70% |
| COST250117C00390000 | 2023-08-10 9:32AM EDT | 390.00 | 206.00 | 189.10 | 194.85 | 0.00 | - | 5 | 55 | 41.82% |
| COST250117C00400000 | 2023-08-23 1:11PM EDT | 400.00 | 195.41 | 185.40 | 191.20 | +19.52 | +11.10% | 3 | 67 | 43.68% |
| COST250117C00410000 | 2023-08-24 9:48AM EDT | 410.00 | 168.70 | 178.60 | 180.85 | 0.00 | - | 1 | 42 | 41.47% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 39.83% |
| COST250117C00430000 | 2023-08-31 9:38AM EDT | 430.00 | 152.49 | 163.05 | 166.05 | 0.00 | - | 1 | 72 | 40.35% |
| COST250117C00440000 | 2023-09-21 9:47AM EDT | 440.00 | 161.50 | 154.50 | 158.20 | -0.76 | -0.47% | 1 | 97 | 39.48% |
| COST250117C00450000 | 2023-09-21 12:28PM EDT | 450.00 | 149.65 | 147.05 | 152.05 | -7.54 | -4.80% | 1 | 187 | 39.41% |
| COST250117C00460000 | 2023-09-19 11:40AM EDT | 460.00 | 145.55 | 139.05 | 141.90 | 0.00 | - | 1 | 160 | 37.33% |
| COST250117C00470000 | 2023-08-31 12:10PM EDT | 470.00 | 128.51 | 132.00 | 134.25 | 0.00 | - | 10 | 101 | 36.45% |
| COST250117C00480000 | 2023-09-21 11:12AM EDT | 480.00 | 129.00 | 123.40 | 126.95 | -1.15 | -0.88% | 1 | 143 | 35.68% |
| COST250117C00490000 | 2023-09-21 12:17PM EDT | 490.00 | 119.30 | 117.05 | 118.55 | -5.33 | -4.28% | 1 | 75 | 34.38% |
| COST250117C00500000 | 2023-09-21 3:24PM EDT | 500.00 | 110.73 | 109.15 | 111.20 | -9.40 | -7.82% | 4 | 379 | 33.52% |
| COST250117C00510000 | 2023-09-18 3:54PM EDT | 510.00 | 109.75 | 102.00 | 107.20 | +1.35 | +1.25% | 1 | 101 | 34.03% |
| COST250117C00520000 | 2023-09-20 12:40PM EDT | 520.00 | 105.39 | 95.05 | 98.25 | 0.00 | - | 5 | 152 | 32.37% |
| COST250117C00530000 | 2023-09-21 10:09AM EDT | 530.00 | 95.02 | 89.70 | 90.85 | +8.77 | +10.17% | 1 | 235 | 31.32% |
| COST250117C00540000 | 2023-09-20 12:40PM EDT | 540.00 | 91.95 | 83.25 | 85.15 | 0.00 | - | 5 | 159 | 30.91% |
| COST250117C00550000 | 2023-09-21 3:16PM EDT | 550.00 | 78.77 | 77.40 | 79.10 | -6.23 | -7.33% | 1 | 328 | 30.29% |
| COST250117C00560000 | 2023-09-20 1:21PM EDT | 560.00 | 80.35 | 70.70 | 72.30 | 0.00 | - | 2 | 304 | 29.30% |
| COST250117C00570000 | 2023-09-21 10:09AM EDT | 570.00 | 70.11 | 64.95 | 66.65 | -2.52 | -3.47% | 1 | 243 | 28.70% |
| COST250117C00580000 | 2023-09-21 10:09AM EDT | 580.00 | 64.77 | 59.50 | 61.40 | -1.38 | -2.09% | 1 | 197 | 28.18% |
| COST250117C00590000 | 2023-09-21 9:38AM EDT | 590.00 | 60.10 | 55.00 | 56.35 | -0.60 | -0.99% | 1 | 770 | 27.66% |
| COST250117C00600000 | 2023-09-21 2:03PM EDT | 600.00 | 51.25 | 49.75 | 51.45 | -5.55 | -9.77% | 1 | 381 | 27.12% |
| COST250117C00610000 | 2023-09-19 2:02PM EDT | 610.00 | 50.45 | 45.90 | 46.80 | 0.00 | - | 2 | 134 | 26.60% |
| COST250117C00620000 | 2023-09-21 10:09AM EDT | 620.00 | 44.85 | 41.80 | 42.45 | -0.50 | -1.10% | 1 | 101 | 26.11% |
| COST250117C00630000 | 2023-09-18 2:34PM EDT | 630.00 | 40.75 | 37.00 | 38.40 | 0.00 | - | 3 | 71 | 25.65% |
| COST250117C00640000 | 2023-09-07 12:20PM EDT | 640.00 | 31.97 | 33.10 | 34.45 | 0.00 | - | 1 | 64 | 25.15% |
| COST250117C00650000 | 2023-09-21 10:13AM EDT | 650.00 | 33.50 | 30.35 | 31.10 | -1.38 | -3.96% | 3 | 265 | 24.80% |
| COST250117C00660000 | 2023-09-21 3:16PM EDT | 660.00 | 28.08 | 27.20 | 27.80 | -2.75 | -8.92% | 11 | 665 | 24.39% |
| COST250117C00680000 | 2023-09-21 9:38AM EDT | 680.00 | 24.35 | 21.40 | 22.05 | -0.47 | -1.89% | 3 | 162 | 23.65% |
| COST250117C00700000 | 2023-09-20 1:35PM EDT | 700.00 | 19.80 | 16.95 | 17.65 | 0.00 | - | 1 | 244 | 23.20% |
| COST250117C00720000 | 2023-09-15 9:30AM EDT | 720.00 | 13.50 | 13.15 | 13.50 | 0.00 | - | 5 | 237 | 22.50% |
| COST250117C00740000 | 2023-09-20 3:26PM EDT | 740.00 | 11.90 | 10.15 | 10.45 | 0.00 | - | 105 | 508 | 22.06% |
| COST250117C00760000 | 2023-09-21 3:26PM EDT | 760.00 | 7.90 | 7.75 | 8.05 | +0.55 | +7.48% | 2 | 30 | 21.69% |
| COST250117C00780000 | 2023-09-20 3:13PM EDT | 780.00 | 6.90 | 5.85 | 6.10 | 0.00 | - | 3 | 58 | 21.32% |
| COST250117C00800000 | 2023-09-18 3:46PM EDT | 800.00 | 4.61 | 4.50 | 4.65 | 0.00 | - | 10 | 233 | 21.06% |
| COST250117C00820000 | 2023-09-21 9:53AM EDT | 820.00 | 3.85 | 3.40 | 3.60 | +0.26 | +7.24% | 50 | 177 | 20.92% |
| COST250117C00840000 | 2023-09-21 11:37AM EDT | 840.00 | 2.75 | 2.60 | 2.71 | -0.21 | -7.09% | 1 | 18 | 20.70% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-09-20 10:08AM EDT | 230.00 | 0.95 | 0.48 | 1.40 | 0.00 | - | 1 | 330 | 38.61% |
| COST250117P00240000 | 2023-09-11 10:14AM EDT | 240.00 | 1.25 | 0.61 | 1.89 | 0.00 | - | 2 | 61 | 38.80% |
| COST250117P00250000 | 2023-09-01 3:01PM EDT | 250.00 | 1.56 | 0.77 | 2.17 | 0.00 | - | 2 | 129 | 38.00% |
| COST250117P00260000 | 2023-08-11 12:32PM EDT | 260.00 | 1.76 | 1.14 | 2.55 | 0.00 | - | 2 | 44 | 37.42% |
| COST250117P00270000 | 2023-09-08 1:17PM EDT | 270.00 | 2.03 | 1.13 | 2.76 | 0.00 | - | 2 | 74 | 36.30% |
| COST250117P00280000 | 2023-08-28 1:18PM EDT | 280.00 | 2.39 | 1.34 | 3.10 | 0.00 | - | 6 | 42 | 35.48% |
| COST250117P00290000 | 2023-09-18 2:18PM EDT | 290.00 | 2.20 | 1.57 | 3.45 | 0.00 | - | 1 | 32 | 34.64% |
| COST250117P00300000 | 2023-09-18 11:13AM EDT | 300.00 | 2.65 | 1.85 | 3.85 | 0.00 | - | 1 | 67 | 33.84% |
| COST250117P00310000 | 2023-09-08 11:48AM EDT | 310.00 | 3.45 | 2.16 | 4.25 | 0.00 | - | 3 | 56 | 33.00% |
| COST250117P00320000 | 2023-08-29 1:41PM EDT | 320.00 | 5.10 | 2.48 | 4.65 | 0.00 | - | 1 | 72 | 32.12% |
| COST250117P00330000 | 2023-09-14 1:52PM EDT | 330.00 | 3.69 | 2.85 | 5.20 | 0.00 | - | 30 | 55 | 31.43% |
| COST250117P00340000 | 2023-09-05 9:54AM EDT | 340.00 | 4.80 | 3.25 | 5.70 | 0.00 | - | 1 | 30 | 30.62% |
| COST250117P00350000 | 2023-09-21 11:25AM EDT | 350.00 | 4.95 | 5.10 | 5.30 | +0.45 | +10.00% | 3 | 113 | 28.61% |
| COST250117P00360000 | 2023-09-11 2:40PM EDT | 360.00 | 5.84 | 5.75 | 5.95 | 0.00 | - | 2 | 138 | 27.99% |
| COST250117P00370000 | 2023-09-20 2:44PM EDT | 370.00 | 5.60 | 6.50 | 6.65 | 0.00 | - | 1 | 48 | 27.36% |
| COST250117P00380000 | 2023-09-15 11:31AM EDT | 380.00 | 6.51 | 7.25 | 7.40 | 0.00 | - | 1 | 362 | 26.72% |
| COST250117P00390000 | 2023-09-20 1:49PM EDT | 390.00 | 6.95 | 8.10 | 8.30 | 0.00 | - | 1 | 376 | 26.16% |
| COST250117P00400000 | 2023-09-21 11:26AM EDT | 400.00 | 8.70 | 9.00 | 9.20 | +0.87 | +11.11% | 5 | 780 | 25.53% |
| COST250117P00410000 | 2023-09-21 12:49PM EDT | 410.00 | 9.85 | 10.00 | 10.25 | +0.80 | +8.84% | 1 | 525 | 24.95% |
| COST250117P00420000 | 2023-09-15 3:45PM EDT | 420.00 | 10.74 | 11.05 | 11.40 | +0.19 | +1.80% | 6 | 246 | 24.38% |
| COST250117P00430000 | 2023-09-19 3:35PM EDT | 430.00 | 11.96 | 12.40 | 12.85 | +0.84 | +7.55% | 6 | 120 | 23.94% |
| COST250117P00440000 | 2023-09-14 10:22AM EDT | 440.00 | 12.20 | 13.55 | 14.05 | 0.00 | - | 11 | 227 | 23.25% |
| COST250117P00450000 | 2023-09-21 2:53PM EDT | 450.00 | 15.04 | 15.15 | 15.55 | +1.94 | +14.81% | 1 | 257 | 22.68% |
| COST250117P00460000 | 2023-09-21 11:55AM EDT | 460.00 | 16.20 | 16.75 | 17.15 | +0.60 | +3.85% | 21 | 331 | 22.08% |
| COST250117P00470000 | 2023-09-21 12:17PM EDT | 470.00 | 18.35 | 18.65 | 19.00 | +0.78 | +4.44% | 26 | 434 | 21.55% |
| COST250117P00480000 | 2023-09-18 2:53PM EDT | 480.00 | 19.50 | 20.45 | 20.90 | +0.66 | +3.50% | 2 | 442 | 20.95% |
| COST250117P00490000 | 2023-09-20 10:53AM EDT | 490.00 | 20.20 | 22.60 | 23.05 | 0.00 | - | 1 | 440 | 20.40% |
| COST250117P00500000 | 2023-09-21 3:21PM EDT | 500.00 | 25.00 | 24.85 | 25.55 | +1.55 | +6.61% | 1 | 640 | 19.91% |
| COST250117P00510000 | 2023-09-19 11:16AM EDT | 510.00 | 25.80 | 27.60 | 28.05 | 0.00 | - | 2 | 260 | 19.32% |
| COST250117P00520000 | 2023-09-19 1:52PM EDT | 520.00 | 27.70 | 29.85 | 30.90 | 0.00 | - | 2 | 794 | 18.79% |
| COST250117P00530000 | 2023-09-21 10:44AM EDT | 530.00 | 31.95 | 33.50 | 34.00 | +0.95 | +3.06% | 1 | 293 | 18.25% |
| COST250117P00540000 | 2023-09-18 3:58PM EDT | 540.00 | 33.62 | 36.35 | 37.45 | 0.00 | - | 2 | 103 | 17.73% |
| COST250117P00550000 | 2023-09-15 3:11PM EDT | 550.00 | 38.21 | 40.25 | 40.85 | 0.00 | - | 12 | 149 | 17.08% |
| COST250117P00560000 | 2023-09-19 2:26PM EDT | 560.00 | 43.89 | 44.15 | 44.95 | +3.81 | +9.51% | 21 | 196 | 16.57% |
| COST250117P00570000 | 2023-09-19 2:26PM EDT | 570.00 | 44.18 | 48.50 | 49.20 | 0.00 | - | 3 | 174 | 15.99% |
| COST250117P00580000 | 2023-09-18 2:59PM EDT | 580.00 | 48.85 | 53.00 | 53.80 | 0.00 | - | 55 | 139 | 15.38% |
| COST250117P00590000 | 2023-09-18 1:41PM EDT | 590.00 | 53.25 | 58.00 | 59.00 | 0.00 | - | 10 | 173 | 14.86% |
| COST250117P00600000 | 2023-09-21 2:49PM EDT | 600.00 | 62.95 | 63.30 | 64.30 | +4.85 | +8.35% | 1 | 114 | 14.19% |
| COST250117P00610000 | 2023-09-18 1:46PM EDT | 610.00 | 64.05 | 67.65 | 71.15 | 0.00 | - | 112 | 84 | 14.00% |
| COST250117P00620000 | 2023-09-12 1:57PM EDT | 620.00 | 72.55 | 75.25 | 77.55 | 0.00 | - | 3 | 6 | 13.41% |
| COST250117P00630000 | 2023-09-20 10:49AM EDT | 630.00 | 75.35 | 82.10 | 84.30 | 0.00 | - | 2 | 30 | 12.75% |
| COST250117P00640000 | 2023-09-19 10:58AM EDT | 640.00 | 85.29 | 85.95 | 91.55 | 0.00 | - | 2 | 2 | 12.07% |
| COST250117P00650000 | 2023-09-20 3:14PM EDT | 650.00 | 88.95 | 97.00 | 99.05 | 0.00 | - | 65 | 46 | 11.17% |
| COST250117P00660000 | 2023-09-20 3:14PM EDT | 660.00 | 96.85 | 105.15 | 107.95 | 0.00 | - | 65 | 76 | 10.97% |
| COST250117P00680000 | 2023-09-12 12:43PM EDT | 680.00 | 122.34 | 122.25 | 126.05 | 0.00 | - | 2 | 0 | 9.98% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 47.32% |
| COST250117P00720000 | 2023-08-30 2:37PM EDT | 720.00 | 178.35 | 163.65 | 166.00 | 0.00 | - | 2 | 0 | 12.09% |
| COST250117P00740000 | 2023-08-11 1:46PM EDT | 740.00 | 178.74 | 185.85 | 191.90 | 0.00 | - | 2 | 0 | 19.61% |
| COST250117P00760000 | 2023-09-12 12:45PM EDT | 760.00 | 203.27 | 202.60 | 207.10 | 0.00 | - | - | - | 16.00% |
| COST250117P00780000 | 2023-09-12 12:43PM EDT | 780.00 | 222.36 | 223.30 | 226.70 | 0.00 | - | - | - | 16.39% |
| COST250117P00800000 | 2023-05-15 12:56PM EDT | 800.00 | 298.96 | 268.35 | 277.50 | 0.00 | - | 1 | 0 | 38.02% |
| COST250117P00820000 | 2023-08-30 2:37PM EDT | 820.00 | 278.41 | 260.45 | 268.25 | 0.00 | - | - | 0 | 20.57% |
| COST250117P00840000 | 2023-08-18 10:58AM EDT | 840.00 | 294.04 | 281.60 | 286.50 | 0.00 | - | 10 | 0 | 18.79% |
© 2023 Yahoo. Todos los derechos reservados.
