U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
496.87+5.39 (+1.10%)
Al cierre: 04:00PM EDT
497.05 +0.18 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230406C003900002023-03-06 11:34AM EDT390.0094.85105.10109.050.00--184.18%
COST230406C004000002023-03-31 1:30PM EDT400.0095.9095.7098.55+8.05+9.16%12078.71%
COST230406C004300002023-03-17 1:35PM EDT430.0057.3666.7568.200.00-1064.16%
COST230406C004350002023-03-17 1:35PM EDT435.0052.6661.1063.300.00-1053.81%
COST230406C004450002023-02-28 12:16PM EDT445.0047.8546.4048.300.00--10.00%
COST230406C004500002023-03-30 1:57PM EDT450.0042.2546.5048.450.00-1658.86%
COST230406C004600002023-03-31 12:37PM EDT460.0037.2036.6538.45+6.06+19.46%12148.89%
COST230406C004650002023-03-28 10:58AM EDT465.0028.0831.4033.600.00-102045.03%
COST230406C004700002023-03-31 3:21PM EDT470.0027.8527.2528.50+4.32+18.36%22239.08%
COST230406C004725002023-03-30 10:35AM EDT472.5021.6524.9026.100.00-11337.17%
COST230406C004750002023-03-31 3:11PM EDT475.0023.0122.3523.65+4.03+21.23%163134.83%
COST230406C004775002023-03-29 3:01PM EDT477.5015.2519.8021.350.00-3333.35%
COST230406C004800002023-03-31 3:54PM EDT480.0017.9517.5518.85+3.84+27.21%207630.52%
COST230406C004825002023-03-31 3:25PM EDT482.5016.8315.5516.65+4.50+36.50%82229.27%
COST230406C004850002023-03-31 3:37PM EDT485.0014.1513.2514.20+3.71+35.54%5614526.47%
COST230406C004875002023-03-31 3:57PM EDT487.5012.0611.1512.25+2.84+30.80%725625.90%
COST230406C004900002023-03-31 3:42PM EDT490.009.709.4010.30+2.75+39.57%12077224.87%
COST230406C004925002023-03-31 3:54PM EDT492.507.707.808.15+1.88+32.30%16421322.53%
COST230406C004950002023-03-31 3:59PM EDT495.006.556.206.50+1.95+42.39%28532321.74%
COST230406C004975002023-03-31 3:59PM EDT497.505.114.755.05+1.55+43.54%36024921.07%
COST230406C005000002023-03-31 3:59PM EDT500.003.673.553.80+1.16+46.22%97095720.46%
COST230406C005025002023-03-31 3:56PM EDT502.502.522.392.72+0.62+32.63%29916419.73%
COST230406C005050002023-03-31 3:59PM EDT505.001.901.731.98+0.67+54.47%47847119.65%
COST230406C005075002023-03-31 3:58PM EDT507.501.351.121.43+0.49+56.98%2487619.73%
COST230406C005100002023-03-31 3:57PM EDT510.000.870.790.95+0.28+47.46%39759419.40%
COST230406C005150002023-03-31 3:56PM EDT515.000.380.250.46+0.10+35.71%29135419.81%
COST230406C005200002023-03-31 3:57PM EDT520.000.170.170.25+0.04+30.77%22352920.90%
COST230406C005250002023-03-31 3:38PM EDT525.000.110.010.11+0.03+37.50%10724821.19%
COST230406C005300002023-03-31 3:29PM EDT530.000.050.000.11+0.01+25.00%2649824.22%
COST230406C005350002023-03-31 10:36AM EDT535.000.030.010.050.00-114424.41%
COST230406C005400002023-03-31 3:46PM EDT540.000.020.000.08+0.01+100.00%34728.81%
COST230406C005450002023-03-31 10:29AM EDT545.000.020.000.03-0.01-33.33%13328.13%
COST230406C005500002023-03-27 11:42AM EDT550.000.020.000.020.00-84529.30%
COST230406C005550002023-03-06 3:57PM EDT555.000.200.000.020.00-1531.64%
COST230406C005600002023-03-31 10:28AM EDT560.000.010.000.02-0.13-92.86%61633.79%
COST230406C005650002023-03-13 1:08PM EDT565.000.060.000.020.00-4635.94%
COST230406C005700002023-03-28 3:37PM EDT570.000.020.000.020.00-101238.28%
COST230406C005750002023-03-24 1:19PM EDT575.000.020.000.020.00-31040.63%
COST230406C005800002023-02-27 11:03AM EDT580.000.330.000.010.00--139.84%
COST230406C005850002023-03-08 12:46PM EDT585.000.040.000.020.00--2244.53%
COST230406C005900002023-03-21 2:28PM EDT590.000.020.000.020.00-5546.88%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230406P002800002023-03-29 10:00AM EDT280.000.010.000.020.00-12137.50%
COST230406P003000002023-03-27 3:34PM EDT300.000.020.000.020.00-115121.88%
COST230406P003200002023-03-20 11:46AM EDT320.000.020.000.020.00-55107.81%
COST230406P003300002023-03-20 11:47AM EDT330.000.020.000.020.00-44100.00%
COST230406P003400002023-03-20 11:48AM EDT340.000.030.000.020.00-4993.75%
COST230406P003500002023-03-20 11:40AM EDT350.000.020.000.020.00-4485.94%
COST230406P003600002023-03-21 11:47AM EDT360.000.020.000.020.00-11279.69%
COST230406P003700002023-03-31 2:42PM EDT370.000.010.000.02-0.01-50.00%54373.44%
COST230406P003800002023-03-23 11:28AM EDT380.000.020.000.020.00-14667.19%
COST230406P003850002023-03-20 11:47AM EDT385.000.080.000.020.00--464.06%
COST230406P003900002023-03-24 2:15PM EDT390.000.050.000.020.00-71260.94%
COST230406P003950002023-03-29 10:46AM EDT395.000.020.000.030.00-11660.16%
COST230406P004000002023-03-31 12:08PM EDT400.000.010.000.03-0.01-50.00%123057.03%
COST230406P004050002023-03-31 10:40AM EDT405.000.020.000.03-0.02-50.00%12354.30%
COST230406P004100002023-03-31 11:59AM EDT410.000.020.000.03-0.03-60.00%124051.56%
COST230406P004150002023-03-30 10:51AM EDT415.000.030.000.080.00-75153.13%
COST230406P004200002023-03-31 1:08PM EDT420.000.030.000.07-0.03-50.00%1215453.22%
COST230406P004250002023-03-31 3:50PM EDT425.000.030.020.08-0.03-50.00%269750.68%
COST230406P004300002023-03-31 3:59PM EDT430.000.040.040.10-0.05-55.56%1338148.63%
COST230406P004350002023-03-31 3:46PM EDT435.000.060.020.06-0.05-45.45%457742.38%
COST230406P004400002023-03-31 10:28AM EDT440.000.080.030.08-0.08-50.00%743340.63%
COST230406P004450002023-03-31 10:28AM EDT445.000.120.060.10-0.08-40.00%2539638.38%
COST230406P004500002023-03-31 3:53PM EDT450.000.120.100.13-0.15-55.56%10757536.23%
COST230406P004550002023-03-31 3:54PM EDT455.000.150.140.17-0.21-58.33%23342034.08%
COST230406P004600002023-03-31 3:59PM EDT460.000.190.170.22-0.29-60.42%33951231.79%
COST230406P004650002023-03-31 3:55PM EDT465.000.260.230.29-0.39-60.00%26442629.44%
COST230406P004675002023-03-31 2:59PM EDT467.500.330.270.34-0.50-60.24%679828.37%
COST230406P004700002023-03-31 3:58PM EDT470.000.360.330.43-0.61-62.89%25029627.66%
COST230406P004725002023-03-31 3:58PM EDT472.500.430.410.52-0.77-64.17%13710426.69%
COST230406P004750002023-03-31 3:59PM EDT475.000.520.500.62-0.94-64.38%28147425.57%
COST230406P004775002023-03-31 3:55PM EDT477.500.680.630.75-1.12-62.22%538124.51%
COST230406P004800002023-03-31 3:54PM EDT480.000.840.810.94-1.26-60.00%17131423.66%
COST230406P004825002023-03-31 3:59PM EDT482.501.061.041.15-1.68-61.31%2097222.58%
COST230406P004850002023-03-31 3:59PM EDT485.001.311.351.49-1.89-59.06%36620121.92%
COST230406P004875002023-03-31 3:42PM EDT487.501.941.751.91-2.11-52.10%15216921.20%
COST230406P004900002023-03-31 3:56PM EDT490.002.302.092.48-2.70-54.00%27314720.64%
COST230406P004925002023-03-31 3:54PM EDT492.502.982.953.15-3.07-50.74%17016319.90%
COST230406P004950002023-03-31 3:59PM EDT495.003.883.754.05-3.27-45.73%42624919.43%
COST230406P004975002023-03-31 3:49PM EDT497.505.324.805.15-3.23-37.78%3229118.99%
COST230406P005000002023-03-31 3:55PM EDT500.006.256.056.45-4.50-41.86%2088118.52%
COST230406P005025002023-03-31 3:53PM EDT502.508.107.557.90-5.30-39.55%1564517.77%
COST230406P005050002023-03-31 3:54PM EDT505.009.709.209.75-5.60-36.60%506417.89%
COST230406P005075002023-03-24 2:24PM EDT507.5015.7510.7011.900.00-51318.84%
COST230406P005100002023-03-31 12:27PM EDT510.0013.8013.1014.20-5.90-29.95%94020.19%
COST230406P005200002023-03-10 1:03PM EDT520.0045.5022.1524.800.00-1233.83%
COST230406P005250002023-03-02 2:36PM EDT525.0043.8827.1528.750.00-1729.44%
COST230406P005300002023-03-10 1:04PM EDT530.0054.5032.2533.900.00--034.96%
COST230406P005400002023-03-02 3:39PM EDT540.0055.3542.1544.200.00--045.78%
COST230406P005700002023-03-03 3:54PM EDT570.0096.1772.3073.700.00-2059.33%
COST230406P005800002023-03-07 11:57AM EDT580.0092.8881.7085.100.00--057.96%
COST230406P006000002023-03-02 3:39PM EDT600.00114.72101.35105.350.00--066.55%