Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:39PM EST. Mercado abierto.
Llamadaspor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620C00270000 | 2023-11-15 10:35AM EST | 270.00 | 346.28 | 329.75 | 336.35 | 0.00 | - | 4 | 68 | 52.22% |
| COST250620C00280000 | 2023-08-18 2:45PM EST | 280.00 | 287.25 | 295.60 | 304.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST250620C00300000 | 2023-08-30 10:16AM EST | 300.00 | 265.50 | 285.00 | 294.50 | 0.00 | - | - | 4 | 36.31% |
| COST250620C00310000 | 2023-09-13 11:52AM EST | 310.00 | 274.16 | 278.00 | 287.00 | 0.00 | - | 6 | 6 | 38.06% |
| COST250620C00350000 | 2023-10-04 1:57PM EST | 350.00 | 252.09 | 236.15 | 241.80 | 0.00 | - | 2 | 4 | 25.25% |
| COST250620C00360000 | 2023-08-18 9:26AM EST | 360.00 | 221.55 | 227.40 | 232.05 | 0.00 | - | 1 | 1 | 24.49% |
| COST250620C00390000 | 2023-08-25 9:49AM EST | 390.00 | 185.28 | 204.65 | 211.15 | 0.00 | - | 1 | 1 | 30.08% |
| COST250620C00400000 | 2023-10-25 9:07AM EST | 400.00 | 186.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00410000 | 2023-09-13 11:13AM EST | 410.00 | 191.10 | 195.80 | 203.50 | 0.00 | - | 2 | 4 | 35.25% |
| COST250620C00420000 | 2023-11-16 11:21AM EST | 420.00 | 197.85 | 198.65 | 207.50 | 0.00 | - | - | 0 | 41.23% |
| COST250620C00450000 | 2023-10-24 2:20PM EST | 450.00 | 154.11 | 177.05 | 183.70 | 0.00 | - | 6 | 7 | 38.94% |
| COST250620C00460000 | 2023-10-03 11:54AM EST | 460.00 | 161.89 | 143.00 | 150.60 | 0.00 | - | 2 | 1 | 26.07% |
| COST250620C00470000 | 2023-11-15 12:05PM EST | 470.00 | 174.04 | 158.60 | 164.75 | 0.00 | - | 1 | 3 | 35.92% |
| COST250620C00480000 | 2023-11-15 12:05PM EST | 480.00 | 169.04 | 153.15 | 156.35 | 0.00 | - | 1 | 12 | 34.89% |
| COST250620C00490000 | 2023-10-24 2:23PM EST | 490.00 | 125.48 | 148.45 | 152.80 | 0.00 | - | 4 | 3 | 35.87% |
| COST250620C00500000 | 2023-11-28 3:40PM EST | 500.00 | 143.60 | 139.40 | 142.80 | 0.00 | - | 1 | 2 | 34.10% |
| COST250620C00510000 | 2023-11-29 10:12AM EST | 510.00 | 133.35 | 132.25 | 134.65 | 0.00 | - | 1 | 4 | 33.08% |
| COST250620C00520000 | 2023-10-24 2:32PM EST | 520.00 | 105.70 | 125.55 | 130.45 | 0.00 | - | 14 | 23 | 33.58% |
| COST250620C00530000 | 2023-10-24 2:24PM EST | 530.00 | 98.41 | 118.65 | 123.70 | 0.00 | - | 2 | 5 | 33.01% |
| COST250620C00540000 | 2023-10-24 10:13AM EST | 540.00 | 94.08 | 113.40 | 116.20 | 0.00 | - | 10 | 12 | 32.12% |
| COST250620C00550000 | 2023-11-29 10:11AM EST | 550.00 | 106.78 | 104.65 | 106.75 | 0.00 | - | 1 | 123 | 30.48% |
| COST250620C00560000 | 2023-11-29 3:51PM EST | 560.00 | 101.67 | 98.10 | 102.00 | 0.00 | - | 3 | 8 | 30.52% |
| COST250620C00570000 | 2023-11-29 3:53PM EST | 570.00 | 93.53 | 91.80 | 93.65 | 0.00 | - | 2 | 27 | 29.22% |
| COST250620C00580000 | 2023-11-20 11:25AM EST | 580.00 | 84.60 | 85.75 | 89.60 | 0.00 | - | 1 | 14 | 29.39% |
| COST250620C00590000 | 2023-11-30 10:20AM EST | 590.00 | 80.36 | 79.75 | 83.10 | -7.64 | -8.68% | 1 | 80 | 28.64% |
| COST250620C00600000 | 2023-11-27 3:09PM EST | 600.00 | 81.95 | 74.10 | 78.00 | 0.00 | - | 2 | 34 | 28.33% |
| COST250620C00610000 | 2023-11-20 11:07AM EST | 610.00 | 67.75 | 68.60 | 71.10 | 0.00 | - | 7 | 53 | 27.34% |
| COST250620C00620000 | 2023-11-27 12:19PM EST | 620.00 | 72.28 | 63.40 | 66.05 | 0.00 | - | 1 | 76 | 26.92% |
| COST250620C00630000 | 2023-11-27 3:14PM EST | 630.00 | 65.65 | 58.30 | 60.65 | 0.00 | - | 1 | 24 | 26.32% |
| COST250620C00640000 | 2023-11-15 3:43PM EST | 640.00 | 63.05 | 53.65 | 57.30 | 0.00 | - | 1 | 5 | 26.36% |
| COST250620C00650000 | 2023-11-30 12:40PM EST | 650.00 | 50.19 | 49.30 | 51.75 | -4.47 | -8.18% | 4 | 12 | 25.59% |
| COST250620C00660000 | 2023-10-06 1:39PM EST | 660.00 | 40.75 | 35.50 | 40.25 | 0.00 | - | 13 | 13 | 22.65% |
| COST250620C00670000 | 2023-11-29 11:30AM EST | 670.00 | 43.11 | 40.80 | 43.45 | 0.00 | - | 24 | 39 | 24.80% |
| COST250620C00680000 | 2023-11-17 2:18PM EST | 680.00 | 35.98 | 36.95 | 41.45 | 0.00 | - | 30 | 30 | 25.07% |
| COST250620C00690000 | 2023-11-29 11:30AM EST | 690.00 | 35.90 | 33.45 | 39.20 | 0.00 | - | 45 | 47 | 25.20% |
| COST250620C00700000 | 2023-11-27 10:58AM EST | 700.00 | 37.30 | 30.20 | 33.20 | 0.00 | - | 2 | 239 | 23.89% |
| COST250620C00710000 | 2023-11-14 1:21PM EST | 710.00 | 30.65 | 27.20 | 31.90 | 0.00 | - | 2 | 7 | 24.26% |
| COST250620C00720000 | 2023-11-02 10:47AM EST | 720.00 | 21.10 | 24.45 | 26.95 | 0.00 | - | 1 | 10 | 23.15% |
| COST250620C00730000 | 2023-11-20 3:58PM EST | 730.00 | 21.50 | 21.95 | 25.65 | 0.00 | - | 5 | 8 | 23.41% |
| COST250620C00740000 | 2023-11-14 11:15AM EST | 740.00 | 23.31 | 19.70 | 23.55 | 0.00 | - | 2 | 7 | 23.30% |
| COST250620C00750000 | 2023-11-22 2:35PM EST | 750.00 | 20.00 | 17.60 | 20.80 | 0.00 | - | 1 | 9 | 22.84% |
| COST250620C00760000 | 2023-10-03 2:43PM EST | 760.00 | 16.70 | 11.75 | 13.65 | 0.00 | - | 5 | 8 | 20.18% |
| COST250620C00770000 | 2023-09-28 12:21PM EST | 770.00 | 15.40 | 9.90 | 11.45 | 0.00 | - | 1 | 1 | 19.66% |
| COST250620C00780000 | 2023-11-14 3:44PM EST | 780.00 | 14.80 | 12.45 | 14.70 | 0.00 | - | - | 1 | 21.97% |
| COST250620C00790000 | 2023-11-24 12:04PM EST | 790.00 | 13.35 | 11.10 | 14.60 | 0.00 | - | 1 | 1 | 22.54% |
| COST250620C00800000 | 2023-11-24 11:56AM EST | 800.00 | 12.76 | 9.85 | 12.25 | 0.00 | - | 9 | 5 | 21.88% |
| COST250620C00810000 | 2023-11-24 11:15AM EST | 810.00 | 10.40 | 8.80 | 10.45 | 0.00 | - | 1 | 3 | 21.41% |
| COST250620C00820000 | 2023-11-28 10:34AM EST | 820.00 | 7.95 | 7.80 | 10.00 | -1.45 | -15.43% | 1 | 3 | 21.68% |
| COST250620C00830000 | 2023-11-30 9:57AM EST | 830.00 | 7.15 | 6.95 | 9.00 | -1.35 | -15.88% | 1 | 4 | 21.57% |
| COST250620C00840000 | 2023-11-29 12:10PM EST | 840.00 | 6.60 | 6.20 | 7.75 | -0.15 | -2.22% | 1 | 4 | 21.23% |
| COST250620C00850000 | 2023-11-30 9:55AM EST | 850.00 | 5.60 | 5.50 | 9.50 | -0.50 | -8.20% | 1 | 83 | 22.92% |
| COST250620C00860000 | 2023-11-28 11:35AM EST | 860.00 | 5.00 | 4.60 | 6.80 | -0.85 | -14.53% | 1 | 150 | 21.50% |
| COST250620C00880000 | 2023-11-30 9:59AM EST | 880.00 | 4.46 | 2.90 | 5.70 | +0.16 | +3.72% | 81 | 163 | 21.52% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620P00270000 | 2023-11-29 11:38AM EST | 270.00 | 1.42 | 1.22 | 2.20 | 0.00 | - | 13 | 169 | 34.11% |
| COST250620P00280000 | 2023-11-29 12:04PM EST | 280.00 | 1.66 | 0.24 | 2.74 | 0.00 | - | 2 | 6 | 34.02% |
| COST250620P00290000 | 2023-11-24 11:09AM EST | 290.00 | 1.87 | 0.54 | 3.10 | 0.00 | - | 1 | 2 | 33.38% |
| COST250620P00300000 | 2023-11-29 1:06PM EST | 300.00 | 2.25 | 0.60 | 2.30 | 0.00 | - | 6 | 5 | 30.21% |
| COST250620P00310000 | 2023-11-30 11:58AM EST | 310.00 | 2.39 | 1.24 | 3.35 | -0.21 | -8.08% | 223 | 190 | 31.09% |
| COST250620P00320000 | 2023-11-20 12:46PM EST | 320.00 | 3.40 | 0.74 | 3.95 | 0.00 | - | - | 6 | 30.79% |
| COST250620P00330000 | 2023-11-27 10:27AM EST | 330.00 | 2.89 | 0.87 | 4.45 | 0.00 | - | 1 | 2 | 30.23% |
| COST250620P00340000 | 2023-11-29 1:56PM EST | 340.00 | 3.00 | 1.00 | 4.50 | 0.00 | - | 1 | 34 | 28.98% |
| COST250620P00350000 | 2023-11-27 10:29AM EST | 350.00 | 3.70 | 1.71 | 7.10 | 0.00 | - | 1 | 15 | 30.91% |
| COST250620P00360000 | 2023-11-27 10:30AM EST | 360.00 | 4.25 | 1.38 | 7.45 | 0.00 | - | 1 | 56 | 29.92% |
| COST250620P00370000 | 2023-11-27 10:30AM EST | 370.00 | 4.75 | 5.05 | 7.30 | 0.00 | - | 1 | 43 | 28.42% |
| COST250620P00380000 | 2023-11-07 1:14PM EST | 380.00 | 7.55 | 5.75 | 8.70 | 0.00 | - | 15 | 5 | 28.44% |
| COST250620P00390000 | 2023-11-07 1:44PM EST | 390.00 | 8.50 | 6.50 | 7.55 | 0.00 | - | 5 | 8 | 26.06% |
| COST250620P00400000 | 2023-11-29 2:36PM EST | 400.00 | 7.57 | 7.35 | 7.85 | 0.00 | - | 1 | 36 | 25.07% |
| COST250620P00410000 | 2023-11-17 10:18AM EST | 410.00 | 10.40 | 8.25 | 8.80 | 0.00 | - | 8 | 15 | 24.63% |
| COST250620P00420000 | 2023-11-24 12:59PM EST | 420.00 | 9.45 | 9.25 | 9.80 | 0.00 | - | 1 | 11 | 24.15% |
| COST250620P00430000 | 2023-11-09 9:47AM EST | 430.00 | 13.50 | 10.40 | 11.20 | 0.00 | - | 1 | 6 | 23.90% |
| COST250620P00440000 | 2023-11-17 1:32PM EST | 440.00 | 13.55 | 11.55 | 13.35 | 0.00 | - | 3 | 7 | 24.04% |
| COST250620P00450000 | 2023-11-27 2:30PM EST | 450.00 | 11.89 | 12.80 | 14.25 | 0.00 | - | 15 | 21 | 23.29% |
| COST250620P00460000 | 2023-11-22 11:57AM EST | 460.00 | 14.45 | 14.25 | 15.95 | 0.00 | - | 3 | 18 | 22.95% |
| COST250620P00470000 | 2023-11-22 11:57AM EST | 470.00 | 15.95 | 15.80 | 20.15 | 0.00 | - | 3 | 306 | 23.85% |
| COST250620P00480000 | 2023-11-28 2:14PM EST | 480.00 | 17.00 | 17.50 | 18.40 | 0.00 | - | 5 | 20 | 21.58% |
| COST250620P00490000 | 2023-11-17 2:08PM EST | 490.00 | 22.30 | 19.15 | 20.25 | 0.00 | - | 2 | 5 | 21.13% |
| COST250620P00500000 | 2023-11-28 11:33AM EST | 500.00 | 20.39 | 21.15 | 22.95 | 0.00 | - | 21 | 80 | 21.00% |
| COST250620P00510000 | 2023-11-24 11:46AM EST | 510.00 | 22.35 | 23.25 | 24.55 | 0.00 | - | 15 | 45 | 20.29% |
| COST250620P00520000 | 2023-11-22 3:30PM EST | 520.00 | 25.50 | 25.50 | 26.75 | 0.00 | - | 8 | 106 | 19.78% |
| COST250620P00530000 | 2023-11-29 1:07PM EST | 530.00 | 27.95 | 27.95 | 29.35 | 0.00 | - | 10 | 76 | 19.35% |
| COST250620P00540000 | 2023-11-22 2:41PM EST | 540.00 | 30.80 | 30.60 | 33.95 | 0.00 | - | 4 | 103 | 19.62% |
| COST250620P00550000 | 2023-11-29 11:46AM EST | 550.00 | 33.16 | 33.45 | 36.45 | 0.00 | - | 5 | 75 | 18.98% |
| COST250620P00560000 | 2023-11-27 3:39PM EST | 560.00 | 34.82 | 36.65 | 41.95 | 0.00 | - | 10 | 47 | 19.35% |
| COST250620P00570000 | 2023-11-22 2:41PM EST | 570.00 | 39.95 | 40.00 | 41.95 | 0.00 | - | 4 | 125 | 17.66% |
| COST250620P00580000 | 2023-11-22 2:41PM EST | 580.00 | 43.50 | 43.50 | 46.55 | 0.00 | - | 2 | 54 | 17.52% |
| COST250620P00590000 | 2023-11-06 9:32AM EST | 590.00 | 58.62 | 47.35 | 49.30 | 0.00 | - | 100 | 135 | 16.64% |
| COST250620P00600000 | 2023-11-27 3:28PM EST | 600.00 | 48.21 | 51.15 | 53.90 | 0.00 | - | 4 | 6 | 16.29% |
| COST250620P00610000 | 2023-11-28 2:25PM EST | 610.00 | 54.80 | 56.05 | 57.60 | 0.00 | - | 15 | 48 | 15.53% |
| COST250620P00620000 | 2023-10-04 12:56PM EST | 620.00 | 73.10 | 74.90 | 79.15 | 0.00 | - | - | 11 | 20.78% |
| COST250620P00630000 | 2023-10-27 12:01PM EST | 630.00 | 96.45 | 60.85 | 66.40 | 0.00 | - | 21 | 0 | 14.11% |
| COST250620P00640000 | 2023-10-11 2:22PM EST | 640.00 | 88.45 | 74.80 | 77.85 | 0.00 | - | 3 | 7 | 15.74% |
| COST250620P00650000 | 2023-11-27 11:09AM EST | 650.00 | 71.00 | 76.80 | 81.00 | 0.00 | - | 1 | 4 | 14.25% |
| COST250620P00660000 | 2023-11-22 2:00PM EST | 660.00 | 81.80 | 83.15 | 85.05 | 0.00 | - | 1 | 1 | 12.83% |
| COST250620P00690000 | 2023-10-23 8:48AM EST | 690.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00760000 | 2023-10-26 1:09PM EST | 760.00 | 211.49 | 166.35 | 170.75 | 0.00 | - | - | 0 | 0.00% |
| COST250620P00820000 | 2023-09-26 9:04AM EST | 820.00 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 37.60% |
| COST250620P00840000 | 2023-09-26 9:16AM EST | 840.00 | 283.07 | 288.05 | 297.45 | 0.00 | - | - | 0 | 39.24% |
| COST250620P00860000 | 2023-10-26 1:09PM EST | 860.00 | 311.38 | 265.15 | 273.00 | 0.00 | - | - | 0 | 16.59% |
© 2023 Yahoo. Todos los derechos reservados.