U.S. markets close in 14 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
562.97+10.01 (+1.81%)
A partir del 03:46PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230929C003500002023-09-18 3:08PM EDT350.00213.75210.15218.200.00--1275.34%
COST230929C003600002023-09-19 12:34PM EDT360.00202.45200.55208.700.00--3276.07%
COST230929C003700002023-09-27 10:48AM EDT370.00195.70191.75197.40+17.20+9.64%11260.06%
COST230929C003800002023-09-21 11:13AM EDT380.00180.00183.95186.400.00--2261.43%
COST230929C004450002023-09-05 3:50PM EDT445.00102.55119.50120.200.00-11165.48%
COST230929C004500002023-09-27 10:48AM EDT450.00115.75113.05115.35-3.42-2.87%13145.75%
COST230929C004550002023-09-19 3:43PM EDT455.00110.60109.10110.050.00--1147.61%
COST230929C004650002023-09-18 3:08PM EDT465.0099.1098.4599.800.00--2126.37%
COST230929C004700002023-09-26 3:11PM EDT470.0084.5593.8095.750.00-36132.62%
COST230929C004750002023-09-21 2:11PM EDT475.0083.1088.6090.600.00--1123.54%
COST230929C004800002023-09-26 10:41AM EDT480.0076.6383.9584.850.00-13114.06%
COST230929C004850002023-09-26 3:35PM EDT485.0068.7578.8079.800.00-22106.40%
COST230929C004900002023-09-07 11:37AM EDT490.0060.5073.9575.400.00--1106.45%
COST230929C004950002023-09-22 1:47PM EDT495.0065.0069.1570.100.00-2499.63%
COST230929C005000002023-09-27 10:32AM EDT500.0064.4964.5565.25+11.50+21.70%11697.24%
COST230929C005050002023-09-27 1:42PM EDT505.0053.6059.2560.20+4.10+8.28%1388.79%
COST230929C005100002023-09-27 2:51PM EDT510.0053.5054.2555.20+7.50+16.30%51482.64%
COST230929C005150002023-09-27 12:56PM EDT515.0047.0249.1050.05+3.38+7.75%1374.66%
COST230929C005200002023-09-26 12:00PM EDT520.0037.3544.5545.850.00-142375.27%
COST230929C005250002023-09-27 11:45AM EDT525.0038.5439.4040.25+7.36+23.60%16365.01%
COST230929C005275002023-09-26 3:59PM EDT527.5028.2536.9037.700.00-335361.57%
COST230929C005300002023-09-26 3:55PM EDT530.0021.9734.1535.20-3.23-12.82%4110057.14%
COST230929C005325002023-09-27 9:30AM EDT532.5018.8531.6532.70-5.96-24.02%41053.96%
COST230929C005350002023-09-27 3:25PM EDT535.0030.0029.1030.15+8.45+39.21%2420950.27%
COST230929C005375002023-09-27 3:25PM EDT537.5027.5626.8027.70+7.75+39.12%452751.95%
COST230929C005400002023-09-27 3:30PM EDT540.0024.8924.5525.35+7.60+43.96%9221849.66%
COST230929C005425002023-09-27 3:25PM EDT542.5022.6721.9522.80+6.67+41.69%572445.74%
COST230929C005450002023-09-27 1:46PM EDT545.0014.0019.8020.50+0.18+1.30%9617743.56%
COST230929C005475002023-09-27 1:53PM EDT547.5017.5017.2517.70+5.29+43.33%815337.77%
COST230929C005500002023-09-27 3:30PM EDT550.0015.2215.0015.65+4.10+36.87%37831936.94%
COST230929C005525002023-09-27 3:19PM EDT552.5013.2012.6013.15+3.60+37.50%35216032.94%
COST230929C005550002023-09-27 3:27PM EDT555.0010.6010.6011.25+2.30+27.71%1,4241,20832.17%
COST230929C005575002023-09-27 3:20PM EDT557.508.508.709.20+1.46+20.74%72753729.99%
COST230929C005600002023-09-27 3:30PM EDT560.007.006.657.00+1.00+16.67%3,4931,19526.51%
COST230929C005625002023-09-27 3:25PM EDT562.505.705.205.65+0.74+14.92%1,27566526.59%
COST230929C005650002023-09-27 3:27PM EDT565.003.943.854.20-0.16-3.90%3,55090625.26%
COST230929C005675002023-09-27 3:28PM EDT567.502.772.712.86-0.56-16.82%1,1481,03223.42%
COST230929C005700002023-09-27 3:30PM EDT570.001.801.811.94-0.89-33.09%5,6192,05822.60%
COST230929C005725002023-09-27 3:28PM EDT572.501.281.171.32-0.82-39.05%1,5411,19822.39%
COST230929C005750002023-09-27 3:30PM EDT575.000.790.720.83-0.93-54.07%2,6362,03121.90%
COST230929C005800002023-09-27 3:23PM EDT580.000.370.290.36-0.74-66.67%2,6941,86422.32%
COST230929C005850002023-09-27 3:25PM EDT585.000.160.140.16-0.56-77.78%2,3441,42923.15%
COST230929C005900002023-09-27 3:27PM EDT590.000.080.080.10-0.41-83.67%1,6961,57325.29%
COST230929C005950002023-09-27 3:30PM EDT595.000.050.050.06-0.30-85.71%1,1642,11627.15%
COST230929C006000002023-09-27 3:30PM EDT600.000.040.040.05-0.18-81.82%1,8041,40829.88%
COST230929C006050002023-09-27 3:17PM EDT605.000.030.030.04-0.12-80.00%26279332.42%
COST230929C006100002023-09-27 3:25PM EDT610.000.030.020.03-0.11-78.57%29866834.57%
COST230929C006150002023-09-27 3:26PM EDT615.000.010.010.02-0.10-90.91%19952435.94%
COST230929C006200002023-09-27 3:11PM EDT620.000.010.010.02-0.09-90.00%3751,46839.06%
COST230929C006250002023-09-27 2:05PM EDT625.000.010.000.02-0.06-85.71%1441,27941.80%
COST230929C006300002023-09-27 2:58PM EDT630.000.010.000.01-0.06-85.71%30574442.19%
COST230929C006350002023-09-27 11:59AM EDT635.000.010.000.01-0.05-83.33%3530144.53%
COST230929C006400002023-09-27 10:05AM EDT640.000.010.000.01-0.03-75.00%3229646.88%
COST230929C006500002023-09-27 1:51PM EDT650.000.010.000.01-0.02-66.67%4530550.00%
COST230929C006600002023-09-27 9:34AM EDT660.000.010.000.01-0.02-66.67%18254.69%
COST230929C006700002023-09-26 2:19PM EDT670.000.030.000.010.00-344559.38%
COST230929C006800002023-09-21 10:21AM EDT680.000.010.000.010.00--1364.06%
COST230929C006900002023-09-26 3:44PM EDT690.000.010.000.010.00-173468.75%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230929P002800002023-09-18 1:30PM EDT280.000.020.000.010.00-26218.75%
COST230929P003000002023-09-18 2:15PM EDT300.000.010.000.010.00-24200.00%
COST230929P003400002023-08-28 3:42PM EDT340.000.030.000.010.00--1162.50%
COST230929P003500002023-09-06 3:20PM EDT350.000.030.000.010.00-211153.13%
COST230929P003600002023-09-07 11:01AM EDT360.000.030.000.010.00-415143.75%
COST230929P003800002023-09-06 2:20PM EDT380.000.050.000.010.00-2020128.13%
COST230929P003900002023-08-28 3:04PM EDT390.000.070.000.010.00--6118.75%
COST230929P004000002023-09-26 3:59PM EDT400.000.010.000.000.00-53150.00%
COST230929P004100002023-08-24 9:38AM EDT410.000.230.000.110.00-510128.52%
COST230929P004200002023-09-14 12:14PM EDT420.000.070.000.000.00-31550.00%
COST230929P004250002023-09-25 1:50PM EDT425.000.010.000.000.00-134050.00%
COST230929P004300002023-09-26 3:57PM EDT430.000.030.000.000.00-344450.00%
COST230929P004350002023-09-25 3:56PM EDT435.000.020.000.000.00-22450.00%
COST230929P004400002023-09-26 3:30PM EDT440.000.020.000.000.00-126550.00%
COST230929P004450002023-09-27 9:51AM EDT445.000.010.000.000.00-14250.00%
COST230929P004500002023-09-27 10:05AM EDT450.000.010.000.01-0.02-66.67%3819975.00%
COST230929P004550002023-09-26 3:57PM EDT455.000.020.000.010.00-489771.88%
COST230929P004600002023-09-26 3:59PM EDT460.000.010.000.01-0.02-66.67%319668.75%
COST230929P004650002023-09-27 2:15PM EDT465.000.010.000.01-0.02-66.67%1619665.63%
COST230929P004700002023-09-27 9:33AM EDT470.000.010.000.01-0.04-80.00%833962.50%
COST230929P004750002023-09-27 9:53AM EDT475.000.010.000.01-0.04-80.00%6127457.81%
COST230929P004800002023-09-27 3:12PM EDT480.000.010.000.01-0.08-88.89%21834054.69%
COST230929P004850002023-09-27 3:26PM EDT485.000.010.000.02-0.12-92.31%45259854.69%
COST230929P004900002023-09-27 2:55PM EDT490.000.010.000.02-0.19-95.00%14370151.56%
COST230929P004950002023-09-27 2:49PM EDT495.000.010.000.02-0.26-96.30%6745851.17%
COST230929P005000002023-09-27 3:25PM EDT500.000.010.010.02-0.34-97.14%6972,22047.66%
COST230929P005050002023-09-27 3:23PM EDT505.000.020.020.03-0.48-96.00%22986845.70%
COST230929P005100002023-09-27 3:29PM EDT510.000.040.020.04-0.58-93.55%1,6712,52743.36%
COST230929P005150002023-09-27 3:08PM EDT515.000.030.030.04-0.82-96.47%7691,04939.45%
COST230929P005200002023-09-27 3:21PM EDT520.000.040.040.05-1.08-96.43%1,2721,46436.52%
COST230929P005250002023-09-27 3:27PM EDT525.000.050.050.06-1.46-96.69%2,1931,43933.40%
COST230929P005275002023-09-27 3:23PM EDT527.500.070.060.08-1.72-96.09%49072032.72%
COST230929P005300002023-09-27 3:28PM EDT530.000.080.070.09-2.02-96.19%2,0531,90031.15%
COST230929P005325002023-09-27 3:18PM EDT532.500.090.090.10-2.34-96.30%64852629.49%
COST230929P005350002023-09-27 3:30PM EDT535.000.110.100.12-2.73-96.13%1,7681,08728.13%
COST230929P005375002023-09-27 3:25PM EDT537.500.130.130.15-3.28-96.19%1,36647926.95%
COST230929P005400002023-09-27 3:30PM EDT540.000.180.170.18-3.80-95.48%3,8221,59425.49%
COST230929P005425002023-09-27 3:27PM EDT542.500.230.230.24-4.37-95.00%1,51333924.44%
COST230929P005450002023-09-27 3:27PM EDT545.000.350.290.35-5.15-93.64%2,55399223.83%
COST230929P005475002023-09-27 3:30PM EDT547.500.450.400.47-5.85-92.86%87432922.78%
COST230929P005500002023-09-27 3:25PM EDT550.000.630.560.65-6.62-91.31%3,3011,46621.86%
COST230929P005525002023-09-27 3:24PM EDT552.500.820.810.94-7.48-90.12%1,82729421.25%
COST230929P005550002023-09-27 3:31PM EDT555.001.251.161.28-8.20-86.77%4,4341,03320.22%
COST230929P005575002023-09-27 3:25PM EDT557.501.591.661.79-9.21-85.28%1,71331319.42%
COST230929P005600002023-09-27 3:27PM EDT560.002.302.232.41-9.88-81.12%4,36463518.26%
COST230929P005625002023-09-27 3:31PM EDT562.503.303.103.35-10.55-76.17%1,12624517.59%
COST230929P005650002023-09-27 3:30PM EDT565.004.354.204.35-11.70-72.90%1,62231615.86%
COST230929P005675002023-09-27 3:24PM EDT567.505.205.505.90-11.80-69.41%59413215.30%
COST230929P005700002023-09-27 3:27PM EDT570.007.256.857.60-11.57-61.48%32220613.56%
COST230929P005725002023-09-27 1:43PM EDT572.5014.448.909.40-6.85-32.17%125370.00%
COST230929P005750002023-09-27 3:08PM EDT575.009.8810.6511.35-13.18-57.16%1201320.00%
COST230929P005800002023-09-27 3:15PM EDT580.0015.1015.4516.30-9.80-39.36%36940.00%
COST230929P005850002023-09-27 11:48AM EDT585.0022.5120.1020.95-9.78-30.29%7290.00%
COST230929P005900002023-09-27 3:06PM EDT590.0025.0025.1026.20-12.94-34.11%160240.00%
COST230929P005950002023-09-27 2:58PM EDT595.0030.5029.3531.35-9.06-22.90%2,5472710.00%
COST230929P006000002023-09-27 3:19PM EDT600.0035.5035.4035.95-9.42-20.97%114120.00%
COST230929P006050002023-09-20 11:37AM EDT605.0038.0540.3540.900.00--00.00%
COST230929P006150002023-09-20 2:05PM EDT615.0047.6550.1050.850.00--00.00%
COST230929P006500002023-08-22 1:59PM EDT650.00112.1893.6096.250.00--0163.49%