Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:33AM EST. Mercado abierto.
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201C00390000 | 2023-11-03 12:47PM EST | 390.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST231201C00400000 | 2023-11-03 1:52PM EST | 400.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST231201C00410000 | 2023-11-03 1:39PM EST | 410.00 | 151.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST231201C00420000 | 2023-11-07 11:00AM EST | 420.00 | 155.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST231201C00425000 | 2023-11-29 12:07PM EST | 425.00 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST231201C00440000 | 2023-11-10 10:47AM EST | 440.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST231201C00445000 | 2023-11-10 10:44AM EST | 445.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST231201C00500000 | 2023-11-27 3:54PM EST | 500.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST231201C00510000 | 2023-11-27 3:54PM EST | 510.00 | 86.29 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| COST231201C00520000 | 2023-11-16 10:58AM EST | 520.00 | 61.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST231201C00525000 | 2023-11-29 11:11AM EST | 525.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| COST231201C00530000 | 2023-11-15 3:54PM EST | 530.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COST231201C00535000 | 2023-11-29 10:34AM EST | 535.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COST231201C00540000 | 2023-11-29 11:34AM EST | 540.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST231201C00545000 | 2023-11-29 10:54AM EST | 545.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST231201C00550000 | 2023-11-27 12:13PM EST | 550.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| COST231201C00552500 | 2023-11-27 3:18PM EST | 552.50 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST231201C00555000 | 2023-11-29 10:54AM EST | 555.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| COST231201C00557500 | 2023-11-22 3:59PM EST | 557.50 | 32.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST231201C00560000 | 2023-11-29 2:34PM EST | 560.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| COST231201C00562500 | 2023-11-28 12:09PM EST | 562.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| COST231201C00565000 | 2023-11-28 3:59PM EST | 565.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| COST231201C00567500 | 2023-11-27 3:04PM EST | 567.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| COST231201C00570000 | 2023-11-29 2:34PM EST | 570.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| COST231201C00572500 | 2023-11-29 2:57PM EST | 572.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COST231201C00575000 | 2023-11-29 3:53PM EST | 575.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 12 | 237 | 0.00% |
| COST231201C00577500 | 2023-11-29 1:04PM EST | 577.50 | 13.34 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| COST231201C00580000 | 2023-11-29 3:15PM EST | 580.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 39 | 349 | 0.00% |
| COST231201C00582500 | 2023-11-29 3:52PM EST | 582.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 0.00% |
| COST231201C00585000 | 2023-11-29 3:59PM EST | 585.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 396 | 629 | 0.00% |
| COST231201C00587500 | 2023-11-29 3:57PM EST | 587.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 85 | 99 | 0.20% |
| COST231201C00590000 | 2023-11-29 3:59PM EST | 590.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 573 | 566 | 1.56% |
| COST231201C00592500 | 2023-11-29 3:59PM EST | 592.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 411 | 361 | 3.13% |
| COST231201C00595000 | 2023-11-29 3:59PM EST | 595.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 699 | 772 | 3.13% |
| COST231201C00597500 | 2023-11-29 3:59PM EST | 597.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 243 | 314 | 6.25% |
| COST231201C00600000 | 2023-11-29 3:59PM EST | 600.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,028 | 1,253 | 6.25% |
| COST231201C00605000 | 2023-11-29 3:59PM EST | 605.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 600 | 927 | 12.50% |
| COST231201C00610000 | 2023-11-29 3:51PM EST | 610.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 916 | 1,177 | 12.50% |
| COST231201C00615000 | 2023-11-29 3:57PM EST | 615.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 566 | 1,560 | 12.50% |
| COST231201C00620000 | 2023-11-29 3:59PM EST | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 541 | 12.50% |
| COST231201C00625000 | 2023-11-29 3:30PM EST | 625.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 420 | 12.50% |
| COST231201C00630000 | 2023-11-29 3:42PM EST | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 25.00% |
| COST231201C00635000 | 2023-11-29 2:26PM EST | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 160 | 25.00% |
| COST231201C00640000 | 2023-11-28 1:55PM EST | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| COST231201C00645000 | 2023-11-27 10:12AM EST | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COST231201C00650000 | 2023-11-28 11:34AM EST | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 25.00% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201P00330000 | 2023-10-24 1:13PM EST | 330.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 280.47% |
| COST231201P00400000 | 2023-11-09 1:00PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| COST231201P00410000 | 2023-10-24 10:54AM EST | 410.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | - | 1 | 188.67% |
| COST231201P00425000 | 2023-10-13 10:06AM EST | 425.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 156.25% |
| COST231201P00430000 | 2023-10-30 12:09PM EST | 430.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 140.63% |
| COST231201P00440000 | 2023-11-01 11:59AM EST | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST231201P00445000 | 2023-11-03 9:54AM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST231201P00450000 | 2023-11-21 9:57AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| COST231201P00455000 | 2023-11-27 1:52PM EST | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 50.00% |
| COST231201P00460000 | 2023-11-16 3:40PM EST | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COST231201P00465000 | 2023-11-27 1:52PM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| COST231201P00470000 | 2023-11-14 10:27AM EST | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| COST231201P00475000 | 2023-11-07 12:19PM EST | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| COST231201P00480000 | 2023-11-24 11:18AM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| COST231201P00485000 | 2023-11-22 9:45AM EST | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| COST231201P00490000 | 2023-11-14 10:27AM EST | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| COST231201P00495000 | 2023-11-27 9:38AM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| COST231201P00500000 | 2023-11-24 10:16AM EST | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| COST231201P00505000 | 2023-11-28 11:31AM EST | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| COST231201P00510000 | 2023-11-28 10:28AM EST | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 50.00% |
| COST231201P00515000 | 2023-11-21 2:05PM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 50.00% |
| COST231201P00520000 | 2023-11-28 2:15PM EST | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 166 | 25.00% |
| COST231201P00525000 | 2023-11-29 9:31AM EST | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 25.00% |
| COST231201P00530000 | 2023-11-29 3:47PM EST | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 25.00% |
| COST231201P00535000 | 2023-11-27 2:43PM EST | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 25.00% |
| COST231201P00540000 | 2023-11-29 2:17PM EST | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 248 | 25.00% |
| COST231201P00542500 | 2023-11-28 2:54PM EST | 542.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 109 | 25.00% |
| COST231201P00545000 | 2023-11-29 3:48PM EST | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 25.00% |
| COST231201P00547500 | 2023-11-29 12:46PM EST | 547.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 154 | 25.00% |
| COST231201P00550000 | 2023-11-29 3:57PM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 25.00% |
| COST231201P00552500 | 2023-11-29 10:37AM EST | 552.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 136 | 12.50% |
| COST231201P00555000 | 2023-11-29 3:57PM EST | 555.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 260 | 12.50% |
| COST231201P00557500 | 2023-11-29 3:57PM EST | 557.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 251 | 867 | 12.50% |
| COST231201P00560000 | 2023-11-29 3:56PM EST | 560.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 236 | 598 | 12.50% |
| COST231201P00562500 | 2023-11-29 3:26PM EST | 562.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 119 | 147 | 12.50% |
| COST231201P00565000 | 2023-11-29 3:52PM EST | 565.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 141 | 439 | 12.50% |
| COST231201P00567500 | 2023-11-29 3:59PM EST | 567.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 188 | 814 | 12.50% |
| COST231201P00570000 | 2023-11-29 3:58PM EST | 570.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 760 | 890 | 12.50% |
| COST231201P00572500 | 2023-11-29 3:59PM EST | 572.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 209 | 392 | 6.25% |
| COST231201P00575000 | 2023-11-29 3:59PM EST | 575.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 699 | 985 | 6.25% |
| COST231201P00577500 | 2023-11-29 3:57PM EST | 577.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 217 | 335 | 6.25% |
| COST231201P00580000 | 2023-11-29 3:59PM EST | 580.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 298 | 909 | 3.13% |
| COST231201P00582500 | 2023-11-29 3:59PM EST | 582.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 270 | 363 | 3.13% |
| COST231201P00585000 | 2023-11-29 3:59PM EST | 585.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,092 | 1,341 | 1.56% |
| COST231201P00587500 | 2023-11-29 3:59PM EST | 587.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 596 | 647 | 0.00% |
| COST231201P00590000 | 2023-11-29 3:59PM EST | 590.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 425 | 781 | 0.00% |
| COST231201P00592500 | 2023-11-29 3:54PM EST | 592.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 123 | 251 | 0.00% |
| COST231201P00595000 | 2023-11-29 3:57PM EST | 595.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 112 | 262 | 0.00% |
| COST231201P00597500 | 2023-11-29 3:32PM EST | 597.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 17 | 155 | 0.00% |
| COST231201P00600000 | 2023-11-29 3:41PM EST | 600.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 0.00% |
| COST231201P00605000 | 2023-11-29 11:32AM EST | 605.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| COST231201P00610000 | 2023-11-29 12:00PM EST | 610.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| COST231201P00615000 | 2023-11-24 11:18AM EST | 615.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201P00620000 | 2023-11-27 9:40AM EST | 620.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.