U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
809.73+13.39 (+1.68%)
Al cierre: 04:00PM EDT
810.49 +0.77 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST250321C003750002024-03-08 3:23PM EDT375.00372.00350.45360.000.00-110.00%
COST250321C003800002024-03-20 2:49PM EDT380.00377.95342.00351.000.00-120.00%
COST250321C005000002024-03-04 11:54AM EDT500.00291.55228.00237.000.00-220.00%
COST250321C005600002024-05-21 10:24AM EDT560.00262.85271.00280.000.00-1046.98%
COST250321C005700002024-03-27 2:00PM EDT570.00194.47190.00199.000.00-220.00%
COST250321C005750002024-03-18 3:38PM EDT575.00195.54176.10180.900.00-110.00%
COST250321C005850002024-05-16 12:13PM EDT585.00245.75249.10257.000.00-1244.27%
COST250321C005900002024-05-16 1:19PM EDT590.00241.80244.05253.000.00-41144.06%
COST250321C005950002024-05-15 9:52AM EDT595.00216.00240.00247.950.00-1043.26%
COST250321C006000002024-05-20 12:46PM EDT600.00228.00235.05244.000.00-1343.07%
COST250321C006050002024-04-25 2:45PM EDT605.00156.70231.00238.950.00--142.27%
COST250321C006100002024-05-23 1:16PM EDT610.00226.51226.05235.000.00-1342.07%
COST250321C006200002024-05-02 10:25AM EDT620.00151.05218.25225.950.00-1341.03%
COST250321C006250002024-03-28 3:47PM EDT625.00153.10146.85151.800.00-110.00%
COST250321C006300002024-04-23 11:15AM EDT630.00139.150.000.000.00-160.00%
COST250321C006350002024-04-23 10:33AM EDT635.00134.500.000.000.00-120.00%
COST250321C006400002024-04-23 1:43PM EDT640.00131.150.000.000.00-140.00%
COST250321C006450002024-05-02 10:25AM EDT645.00131.90197.45203.500.00--238.49%
COST250321C006500002024-05-08 1:59PM EDT650.00159.33193.05199.150.00-1538.04%
COST250321C006550002024-05-01 10:45AM EDT655.00118.96189.30194.750.00--137.56%
COST250321C006600002024-05-01 10:45AM EDT660.00115.52185.35190.500.00-1237.15%
COST250321C006650002024-05-06 9:45AM EDT665.00132.70181.25186.450.00-1336.82%
COST250321C006700002024-04-03 1:57PM EDT670.0097.80124.00129.400.00-380.00%
COST250321C006750002024-05-22 3:25PM EDT675.00170.57173.05178.400.00-2836.16%
COST250321C006800002024-05-10 10:20AM EDT680.00150.00169.05174.350.00-2635.81%
COST250321C006850002024-05-22 9:43AM EDT685.00165.00165.20170.450.00-1435.51%
COST250321C006900002024-04-24 10:25AM EDT690.0095.90161.30166.400.00-1235.14%
COST250321C006950002024-04-24 9:51AM EDT695.0093.00157.10162.850.00-1234.97%
COST250321C007000002024-05-16 2:09PM EDT700.00146.90153.40158.350.00-72934.40%
COST250321C007050002024-05-08 10:45AM EDT705.00123.15149.45154.800.00-1234.21%
COST250321C007100002024-05-20 10:05AM EDT710.00141.50145.80151.000.00-11033.91%
COST250321C007150002024-05-06 11:26AM EDT715.0099.91142.25147.550.00-11033.74%
COST250321C007200002024-05-14 3:27PM EDT720.00116.53138.55143.750.00-13333.41%
COST250321C007250002024-05-24 2:24PM EDT725.00141.90135.15141.15+29.45+26.19%13833.55%
COST250321C007300002024-05-08 3:59PM EDT730.00101.23131.35136.650.00-54932.93%
COST250321C007350002024-05-23 2:36PM EDT735.00122.15127.45133.850.00-1532.95%
COST250321C007400002024-05-24 10:47AM EDT740.00126.82124.30129.50+8.87+7.52%11832.38%
COST250321C007450002024-05-03 3:32PM EDT745.0079.15120.55126.100.00-11132.15%
COST250321C007500002024-05-22 1:04PM EDT750.00117.00117.50122.200.00-14831.73%
COST250321C007550002024-05-10 11:03AM EDT755.0098.01114.35119.100.00-1631.59%
COST250321C007600002024-05-23 12:02PM EDT760.00112.35110.85115.900.00-14431.40%
COST250321C007650002024-05-17 12:33PM EDT765.0099.30108.00112.150.00-14230.99%
COST250321C007700002024-05-23 2:13PM EDT770.00100.81105.05109.300.00-1630.90%
COST250321C007750002024-05-23 9:57AM EDT775.0098.00101.65106.100.00-22230.67%
COST250321C007800002024-05-20 3:55PM EDT780.0091.0598.70103.250.00-1730.55%
COST250321C007850002024-05-23 11:45AM EDT785.0095.0695.30100.200.00-1230.35%
COST250321C007900002024-05-20 9:36AM EDT790.0085.9893.0597.150.00-1530.13%
COST250321C007950002024-05-23 3:03PM EDT795.0084.5090.3593.800.00-101329.80%
COST250321C008000002024-05-24 3:10PM EDT800.0090.8186.9090.75+3.81+4.38%33129.55%
COST250321C008050002024-05-24 3:03PM EDT805.0088.1084.4588.15+4.60+5.51%71329.45%
COST250321C008100002024-05-24 3:03PM EDT810.0085.3581.5085.25+4.39+5.42%1329.23%
COST250321C008150002024-05-22 12:36PM EDT815.0077.5678.7083.300.00-1829.32%
COST250321C008200002024-05-20 3:55PM EDT820.0069.7074.5580.200.00-1928.99%
COST250321C008250002024-05-24 3:37PM EDT825.0076.7673.7077.85+8.06+11.73%46728.92%
COST250321C008300002024-05-22 12:42PM EDT830.0070.8571.5074.500.00-11228.48%
COST250321C008350002024-05-24 1:54PM EDT835.0071.7568.2074.65+6.85+10.55%1429.23%
COST250321C008400002024-05-24 3:56PM EDT840.0063.9066.0569.85+8.00+14.31%31228.27%
COST250321C008450002024-05-15 12:24PM EDT845.0053.8064.1067.950.00-1528.28%
COST250321C008500002024-05-24 12:11PM EDT850.0067.9661.7066.90+9.96+17.17%24228.57%
COST250321C008550002024-05-17 1:59PM EDT855.0054.1060.0062.950.00-3327.86%
COST250321C008600002024-05-24 3:26PM EDT860.0061.0058.0060.85+3.15+5.45%14227.76%
COST250321C008650002024-03-13 11:00AM EDT865.0029.5025.8526.850.00-1416.41%
COST250321C008700002024-05-16 2:13PM EDT870.0051.5053.7556.300.00-3627.39%
COST250321C008750002024-05-20 3:02PM EDT875.0047.9551.9054.550.00-1827.36%
COST250321C008800002024-05-21 2:54PM EDT880.0045.2749.6553.100.00-102227.43%
COST250321C008850002024-04-16 10:29AM EDT885.0019.2041.3545.200.00-1525.21%
COST250321C008900002024-04-04 12:23PM EDT890.0017.1022.3024.050.00-1417.96%
COST250321C008950002024-05-02 1:32PM EDT895.0018.9544.0047.450.00-6727.08%
COST250321C009000002024-05-24 12:11PM EDT900.0047.4542.1545.60+5.90+14.20%616926.94%
COST250321C009050002024-05-13 2:50PM EDT905.0029.7040.5544.200.00-101626.95%
COST250321C009100002024-05-06 1:42PM EDT910.0020.8539.7043.500.00-132227.20%
COST250321C009150002024-05-16 10:26AM EDT915.0036.0037.8041.500.00-1826.97%
COST250321C009200002024-04-10 1:59PM EDT920.0013.2028.6531.550.00-24923.72%
COST250321C009250002024-03-28 10:34AM EDT925.0014.5512.9514.500.00-42317.09%
COST250321C009400002024-05-15 11:53AM EDT940.0024.3530.8534.150.00-43426.54%
COST250321C009600002024-05-24 12:11PM EDT960.0029.7926.1529.45+4.39+17.28%21226.39%
COST250321C009800002024-05-17 3:58PM EDT980.0019.0021.5025.850.00-21326.48%
COST250321C010000002024-05-16 9:52AM EDT1,000.0015.8018.0522.400.00-12726.46%
COST250321C010200002024-05-14 3:42PM EDT1,020.0010.3014.8519.400.00-93626.45%
COST250321C010400002024-05-17 1:21PM EDT1,040.0011.1512.2516.550.00-11326.32%
COST250321C010600002024-05-21 3:56PM EDT1,060.0010.5010.2513.950.00-11026.14%
COST250321C010800002024-05-07 11:56AM EDT1,080.004.858.4011.550.00-19825.86%
COST250321C011000002024-04-22 10:18AM EDT1,100.003.250.000.000.00-106.25%
COST250321C011200002024-05-10 11:04AM EDT1,120.004.555.558.000.00-28725.51%
COST250321C011400002024-05-20 10:27AM EDT1,140.005.005.507.050.00-33425.72%
COST250321C011600002024-05-24 12:12PM EDT1,160.005.354.655.75+0.95+21.59%222725.49%
COST250321C011800002024-05-24 9:36AM EDT1,180.003.904.005.05+3.90-2025.68%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST250321P003600002024-05-01 12:13PM EDT360.001.000.006.750.00-41956.89%
COST250321P003700002024-04-30 3:06PM EDT370.001.100.006.800.00-25155.29%
COST250321P003750002024-04-24 2:02PM EDT375.001.540.006.850.00-41354.54%
COST250321P003800002024-05-21 10:18AM EDT380.000.570.001.200.00-81839.38%
COST250321P003850002024-05-21 12:03PM EDT385.000.540.006.900.00-101152.99%
COST250321P003900002024-05-21 12:04PM EDT390.000.350.000.850.00-51336.34%
COST250321P004050002024-04-08 12:18PM EDT405.002.000.353.500.00--443.41%
COST250321P004100002024-04-08 12:33PM EDT410.002.210.392.810.00--441.05%
COST250321P004350002024-05-02 10:50AM EDT435.002.410.007.450.00--246.21%
COST250321P004450002024-04-01 11:59AM EDT445.002.701.547.450.00--1044.78%
COST250321P004750002024-04-19 11:37AM EDT475.004.750.008.350.00-1141.78%
COST250321P004800002024-04-23 10:28AM EDT480.004.000.000.000.00-1312.50%
COST250321P004850002024-04-05 12:52PM EDT485.004.652.465.650.00-1236.91%
COST250321P004900002024-03-11 10:42AM EDT490.004.863.454.950.00-1135.25%
COST250321P004950002024-03-27 2:24PM EDT495.004.403.9010.000.00-2240.94%
COST250321P005000002024-05-16 10:49AM EDT500.002.472.104.000.00-43032.56%
COST250321P005050002024-04-12 9:30AM EDT505.005.200.019.550.00-1639.12%
COST250321P005100002024-04-17 1:26PM EDT510.006.250.009.250.00-11438.14%
COST250321P005250002024-04-30 9:34AM EDT525.006.500.004.700.00-51030.80%
COST250321P005300002024-03-22 2:46PM EDT530.006.208.108.600.00-1134.91%
COST250321P005350002024-04-01 9:48AM EDT535.006.776.907.700.00--1033.34%
COST250321P005400002024-04-25 11:22AM EDT540.008.250.009.600.00--234.67%
COST250321P005450002024-03-08 2:48PM EDT545.008.758.759.750.00-2234.19%
COST250321P005500002024-04-04 2:38PM EDT550.0010.007.007.700.00-11031.54%
COST250321P005550002024-05-20 3:02PM EDT555.004.200.009.600.00-21332.81%
COST250321P005600002024-05-21 10:24AM EDT560.004.100.0110.000.00-1032.57%
COST250321P005650002024-04-02 10:18AM EDT565.0011.059.4510.250.00-1532.18%
COST250321P005700002024-04-30 10:40AM EDT570.0010.000.0110.000.00--231.35%
COST250321P005750002024-05-09 2:21PM EDT575.006.960.859.950.00-1630.70%
COST250321P005800002024-05-14 3:18PM EDT580.007.430.7510.000.00-1630.15%
COST250321P005850002024-05-23 10:30AM EDT585.005.931.059.950.00-1529.51%
COST250321P005900002024-05-23 2:21PM EDT590.006.602.947.200.00-22026.46%
COST250321P006000002024-05-24 3:05PM EDT600.006.634.558.00-0.33-4.74%111226.09%
COST250321P006050002024-05-09 10:39AM EDT605.009.855.058.500.00-11525.97%
COST250321P006100002024-05-24 10:11AM EDT610.007.845.458.75-1.49-15.97%73225.62%
COST250321P006150002024-05-24 2:09PM EDT615.007.005.458.95-10.55-60.11%22125.22%
COST250321P006200002024-05-24 9:38AM EDT620.008.666.859.65-2.94-25.34%61125.21%
COST250321P006250002024-05-20 1:10PM EDT625.0010.156.5010.750.00-1725.47%
COST250321P006300002024-05-20 11:11AM EDT630.0010.288.3511.600.00-32725.50%
COST250321P006350002024-05-23 10:30AM EDT635.0010.146.6511.900.00-18625.13%
COST250321P006400002024-05-15 2:53PM EDT640.0012.637.2011.250.00-410424.10%
COST250321P006450002024-05-07 11:27AM EDT645.0015.858.1013.300.00-82824.88%
COST250321P006500002024-05-24 12:05PM EDT650.0011.188.5013.95-0.70-5.89%109024.69%
COST250321P006550002024-05-10 10:30AM EDT655.0015.6011.2014.300.00-18724.31%
COST250321P006600002024-05-16 10:42AM EDT660.0014.009.5013.800.00-111023.41%
COST250321P006650002024-05-09 10:04AM EDT665.0019.1010.9015.400.00-11323.76%
COST250321P006700002024-05-13 1:05PM EDT670.0018.9513.2516.450.00-11023.75%
COST250321P006750002024-04-24 3:18PM EDT675.0031.2012.2016.900.00-11123.38%
COST250321P006800002024-05-24 1:49PM EDT680.0015.3014.9016.55-2.30-13.07%114122.58%
COST250321P006850002024-04-12 9:51AM EDT685.0032.4019.5020.800.00-5924.16%
COST250321P006900002024-03-04 2:06PM EDT690.0030.1040.4542.200.00-3333.25%
COST250321P006950002024-05-07 11:26AM EDT695.0026.2314.7020.500.00-806022.73%
COST250321P007000002024-05-22 1:22PM EDT700.0019.7018.5021.700.00-124222.67%
COST250321P007050002024-05-23 3:58PM EDT705.0022.8019.3521.950.00-201222.14%
COST250321P007100002024-05-22 10:48AM EDT710.0022.3420.4022.400.00-11321.69%
COST250321P007150002024-05-17 12:25PM EDT715.0025.6721.5523.350.00-51821.47%
COST250321P007200002024-05-24 10:57AM EDT720.0024.0022.6524.45-4.30-15.19%12521.30%
COST250321P007250002024-05-24 12:08PM EDT725.0024.3723.4525.70-4.18-14.64%13521.17%
COST250321P007300002024-05-20 12:49PM EDT730.0028.3025.2027.200.00-30030321.12%
COST250321P007350002024-05-24 3:50PM EDT735.0027.1026.4027.90-1.20-4.24%1105120.72%
COST250321P007400002024-05-23 1:57PM EDT740.0030.8727.8530.100.00-1320.92%
COST250321P007450002024-05-24 12:08PM EDT745.0029.4728.3031.80-3.65-11.02%12820.88%
COST250321P007500002024-05-23 2:48PM EDT750.0035.9530.6532.550.00-21620.45%
COST250321P007550002024-05-08 11:16AM EDT755.0045.5029.3535.150.00-2220.72%
COST250321P007600002024-05-20 3:08PM EDT760.0037.7133.7537.000.00-1420.67%
COST250321P007650002024-03-19 11:13AM EDT765.0064.7076.9082.000.00-2236.29%
COST250321P007700002024-05-08 2:39PM EDT770.0053.1037.2540.450.00--520.40%
COST250321P007750002024-05-15 10:30AM EDT775.0048.3937.4042.450.00-755520.34%
COST250321P007800002024-05-21 3:01PM EDT780.0045.3739.3542.950.00-371619.72%
COST250321P007850002024-05-13 9:52AM EDT785.0052.2542.4545.850.00-321619.93%
COST250321P007900002024-05-17 3:57PM EDT790.0051.7041.9547.800.00-111319.78%
COST250321P007950002024-05-21 10:32AM EDT795.0051.6045.8550.150.00-153919.75%
COST250321P008000002024-05-21 10:24AM EDT800.0055.1448.4551.600.00-17619.39%
COST250321P008050002024-05-24 1:40PM EDT805.0051.0050.4553.65-51.90-50.44%2119.21%
COST250321P008100002024-05-24 3:42PM EDT810.0053.5052.6556.30-17.90-25.07%2119.21%
COST250321P008150002024-05-16 3:03PM EDT815.0061.3451.0060.550.00-1119.74%
COST250321P008200002024-03-14 2:44PM EDT820.0099.2099.05102.300.00-2233.08%
COST250321P008300002024-03-26 3:15PM EDT830.00106.34110.45117.700.00-2236.35%
COST250321P008350002024-04-30 3:49PM EDT835.00117.0064.4568.100.00-2918.37%
COST250321P008500002024-05-17 1:57PM EDT850.0081.4572.0076.250.00-2317.94%
COST250321P008950002024-03-07 3:43PM EDT895.00125.40176.55186.000.00--045.54%
COST250321P009200002024-05-24 12:09PM EDT920.00117.73118.65124.95+117.73-1016.80%