Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00350000 | 2023-09-18 3:08PM EDT | 350.00 | 213.75 | 210.15 | 218.20 | 0.00 | - | - | 1 | 275.34% |
| COST230929C00360000 | 2023-09-19 12:34PM EDT | 360.00 | 202.45 | 200.55 | 208.70 | 0.00 | - | - | 3 | 276.07% |
| COST230929C00370000 | 2023-09-27 10:48AM EDT | 370.00 | 195.70 | 191.75 | 197.40 | +17.20 | +9.64% | 1 | 1 | 260.06% |
| COST230929C00380000 | 2023-09-21 11:13AM EDT | 380.00 | 180.00 | 183.95 | 186.40 | 0.00 | - | - | 2 | 261.43% |
| COST230929C00445000 | 2023-09-05 3:50PM EDT | 445.00 | 102.55 | 119.50 | 120.20 | 0.00 | - | 1 | 1 | 165.48% |
| COST230929C00450000 | 2023-09-27 10:48AM EDT | 450.00 | 115.75 | 113.05 | 115.35 | -3.42 | -2.87% | 1 | 3 | 145.75% |
| COST230929C00455000 | 2023-09-19 3:43PM EDT | 455.00 | 110.60 | 109.10 | 110.05 | 0.00 | - | - | 1 | 147.61% |
| COST230929C00465000 | 2023-09-18 3:08PM EDT | 465.00 | 99.10 | 98.45 | 99.80 | 0.00 | - | - | 2 | 126.37% |
| COST230929C00470000 | 2023-09-26 3:11PM EDT | 470.00 | 84.55 | 93.80 | 95.75 | 0.00 | - | 3 | 6 | 132.62% |
| COST230929C00475000 | 2023-09-21 2:11PM EDT | 475.00 | 83.10 | 88.60 | 90.60 | 0.00 | - | - | 1 | 123.54% |
| COST230929C00480000 | 2023-09-26 10:41AM EDT | 480.00 | 76.63 | 83.95 | 84.85 | 0.00 | - | 1 | 3 | 114.06% |
| COST230929C00485000 | 2023-09-26 3:35PM EDT | 485.00 | 68.75 | 78.80 | 79.80 | 0.00 | - | 2 | 2 | 106.40% |
| COST230929C00490000 | 2023-09-07 11:37AM EDT | 490.00 | 60.50 | 73.95 | 75.40 | 0.00 | - | - | 1 | 106.45% |
| COST230929C00495000 | 2023-09-22 1:47PM EDT | 495.00 | 65.00 | 69.15 | 70.10 | 0.00 | - | 2 | 4 | 99.63% |
| COST230929C00500000 | 2023-09-27 10:32AM EDT | 500.00 | 64.49 | 64.55 | 65.25 | +11.50 | +21.70% | 1 | 16 | 97.24% |
| COST230929C00505000 | 2023-09-27 1:42PM EDT | 505.00 | 53.60 | 59.25 | 60.20 | +4.10 | +8.28% | 1 | 3 | 88.79% |
| COST230929C00510000 | 2023-09-27 2:51PM EDT | 510.00 | 53.50 | 54.25 | 55.20 | +7.50 | +16.30% | 5 | 14 | 82.64% |
| COST230929C00515000 | 2023-09-27 12:56PM EDT | 515.00 | 47.02 | 49.10 | 50.05 | +3.38 | +7.75% | 1 | 3 | 74.66% |
| COST230929C00520000 | 2023-09-26 12:00PM EDT | 520.00 | 37.35 | 44.55 | 45.85 | 0.00 | - | 14 | 23 | 75.27% |
| COST230929C00525000 | 2023-09-27 11:45AM EDT | 525.00 | 38.54 | 39.40 | 40.25 | +7.36 | +23.60% | 1 | 63 | 65.01% |
| COST230929C00527500 | 2023-09-26 3:59PM EDT | 527.50 | 28.25 | 36.90 | 37.70 | 0.00 | - | 33 | 53 | 61.57% |
| COST230929C00530000 | 2023-09-26 3:55PM EDT | 530.00 | 21.97 | 34.15 | 35.20 | -3.23 | -12.82% | 41 | 100 | 57.14% |
| COST230929C00532500 | 2023-09-27 9:30AM EDT | 532.50 | 18.85 | 31.65 | 32.70 | -5.96 | -24.02% | 4 | 10 | 53.96% |
| COST230929C00535000 | 2023-09-27 3:25PM EDT | 535.00 | 30.00 | 29.10 | 30.15 | +8.45 | +39.21% | 24 | 209 | 50.27% |
| COST230929C00537500 | 2023-09-27 3:25PM EDT | 537.50 | 27.56 | 26.80 | 27.70 | +7.75 | +39.12% | 45 | 27 | 51.95% |
| COST230929C00540000 | 2023-09-27 3:30PM EDT | 540.00 | 24.89 | 24.55 | 25.35 | +7.60 | +43.96% | 92 | 218 | 49.66% |
| COST230929C00542500 | 2023-09-27 3:25PM EDT | 542.50 | 22.67 | 21.95 | 22.80 | +6.67 | +41.69% | 57 | 24 | 45.74% |
| COST230929C00545000 | 2023-09-27 1:46PM EDT | 545.00 | 14.00 | 19.80 | 20.50 | +0.18 | +1.30% | 96 | 177 | 43.56% |
| COST230929C00547500 | 2023-09-27 1:53PM EDT | 547.50 | 17.50 | 17.25 | 17.70 | +5.29 | +43.33% | 81 | 53 | 37.77% |
| COST230929C00550000 | 2023-09-27 3:30PM EDT | 550.00 | 15.22 | 15.00 | 15.65 | +4.10 | +36.87% | 378 | 319 | 36.94% |
| COST230929C00552500 | 2023-09-27 3:19PM EDT | 552.50 | 13.20 | 12.60 | 13.15 | +3.60 | +37.50% | 352 | 160 | 32.94% |
| COST230929C00555000 | 2023-09-27 3:27PM EDT | 555.00 | 10.60 | 10.60 | 11.25 | +2.30 | +27.71% | 1,424 | 1,208 | 32.17% |
| COST230929C00557500 | 2023-09-27 3:20PM EDT | 557.50 | 8.50 | 8.70 | 9.20 | +1.46 | +20.74% | 727 | 537 | 29.99% |
| COST230929C00560000 | 2023-09-27 3:30PM EDT | 560.00 | 7.00 | 6.65 | 7.00 | +1.00 | +16.67% | 3,493 | 1,195 | 26.51% |
| COST230929C00562500 | 2023-09-27 3:25PM EDT | 562.50 | 5.70 | 5.20 | 5.65 | +0.74 | +14.92% | 1,275 | 665 | 26.59% |
| COST230929C00565000 | 2023-09-27 3:27PM EDT | 565.00 | 3.94 | 3.85 | 4.20 | -0.16 | -3.90% | 3,550 | 906 | 25.26% |
| COST230929C00567500 | 2023-09-27 3:28PM EDT | 567.50 | 2.77 | 2.71 | 2.86 | -0.56 | -16.82% | 1,148 | 1,032 | 23.42% |
| COST230929C00570000 | 2023-09-27 3:30PM EDT | 570.00 | 1.80 | 1.81 | 1.94 | -0.89 | -33.09% | 5,619 | 2,058 | 22.60% |
| COST230929C00572500 | 2023-09-27 3:28PM EDT | 572.50 | 1.28 | 1.17 | 1.32 | -0.82 | -39.05% | 1,541 | 1,198 | 22.39% |
| COST230929C00575000 | 2023-09-27 3:30PM EDT | 575.00 | 0.79 | 0.72 | 0.83 | -0.93 | -54.07% | 2,636 | 2,031 | 21.90% |
| COST230929C00580000 | 2023-09-27 3:23PM EDT | 580.00 | 0.37 | 0.29 | 0.36 | -0.74 | -66.67% | 2,694 | 1,864 | 22.32% |
| COST230929C00585000 | 2023-09-27 3:25PM EDT | 585.00 | 0.16 | 0.14 | 0.16 | -0.56 | -77.78% | 2,344 | 1,429 | 23.15% |
| COST230929C00590000 | 2023-09-27 3:27PM EDT | 590.00 | 0.08 | 0.08 | 0.10 | -0.41 | -83.67% | 1,696 | 1,573 | 25.29% |
| COST230929C00595000 | 2023-09-27 3:30PM EDT | 595.00 | 0.05 | 0.05 | 0.06 | -0.30 | -85.71% | 1,164 | 2,116 | 27.15% |
| COST230929C00600000 | 2023-09-27 3:30PM EDT | 600.00 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 1,804 | 1,408 | 29.88% |
| COST230929C00605000 | 2023-09-27 3:17PM EDT | 605.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 262 | 793 | 32.42% |
| COST230929C00610000 | 2023-09-27 3:25PM EDT | 610.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 298 | 668 | 34.57% |
| COST230929C00615000 | 2023-09-27 3:26PM EDT | 615.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 199 | 524 | 35.94% |
| COST230929C00620000 | 2023-09-27 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 375 | 1,468 | 39.06% |
| COST230929C00625000 | 2023-09-27 2:05PM EDT | 625.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 144 | 1,279 | 41.80% |
| COST230929C00630000 | 2023-09-27 2:58PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 305 | 744 | 42.19% |
| COST230929C00635000 | 2023-09-27 11:59AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 35 | 301 | 44.53% |
| COST230929C00640000 | 2023-09-27 10:05AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 296 | 46.88% |
| COST230929C00650000 | 2023-09-27 1:51PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 305 | 50.00% |
| COST230929C00660000 | 2023-09-27 9:34AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 82 | 54.69% |
| COST230929C00670000 | 2023-09-26 2:19PM EDT | 670.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 45 | 59.38% |
| COST230929C00680000 | 2023-09-21 10:21AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 64.06% |
| COST230929C00690000 | 2023-09-26 3:44PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 34 | 68.75% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00280000 | 2023-09-18 1:30PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 218.75% |
| COST230929P00300000 | 2023-09-18 2:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 200.00% |
| COST230929P00340000 | 2023-08-28 3:42PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| COST230929P00350000 | 2023-09-06 3:20PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 153.13% |
| COST230929P00360000 | 2023-09-07 11:01AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 143.75% |
| COST230929P00380000 | 2023-09-06 2:20PM EDT | 380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 128.13% |
| COST230929P00390000 | 2023-08-28 3:04PM EDT | 390.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 6 | 118.75% |
| COST230929P00400000 | 2023-09-26 3:59PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| COST230929P00410000 | 2023-08-24 9:38AM EDT | 410.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 128.52% |
| COST230929P00420000 | 2023-09-14 12:14PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| COST230929P00425000 | 2023-09-25 1:50PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 50.00% |
| COST230929P00430000 | 2023-09-26 3:57PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 44 | 50.00% |
| COST230929P00435000 | 2023-09-25 3:56PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| COST230929P00440000 | 2023-09-26 3:30PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 50.00% |
| COST230929P00445000 | 2023-09-27 9:51AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| COST230929P00450000 | 2023-09-27 10:05AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 199 | 75.00% |
| COST230929P00455000 | 2023-09-26 3:57PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 97 | 71.88% |
| COST230929P00460000 | 2023-09-26 3:59PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 196 | 68.75% |
| COST230929P00465000 | 2023-09-27 2:15PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 196 | 65.63% |
| COST230929P00470000 | 2023-09-27 9:33AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 339 | 62.50% |
| COST230929P00475000 | 2023-09-27 9:53AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 61 | 274 | 57.81% |
| COST230929P00480000 | 2023-09-27 3:12PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 218 | 340 | 54.69% |
| COST230929P00485000 | 2023-09-27 3:26PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 452 | 598 | 54.69% |
| COST230929P00490000 | 2023-09-27 2:55PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 143 | 701 | 51.56% |
| COST230929P00495000 | 2023-09-27 2:49PM EDT | 495.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 67 | 458 | 51.17% |
| COST230929P00500000 | 2023-09-27 3:25PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 697 | 2,220 | 47.66% |
| COST230929P00505000 | 2023-09-27 3:23PM EDT | 505.00 | 0.02 | 0.02 | 0.03 | -0.48 | -96.00% | 229 | 868 | 45.70% |
| COST230929P00510000 | 2023-09-27 3:29PM EDT | 510.00 | 0.04 | 0.02 | 0.04 | -0.58 | -93.55% | 1,671 | 2,527 | 43.36% |
| COST230929P00515000 | 2023-09-27 3:08PM EDT | 515.00 | 0.03 | 0.03 | 0.04 | -0.82 | -96.47% | 769 | 1,049 | 39.45% |
| COST230929P00520000 | 2023-09-27 3:21PM EDT | 520.00 | 0.04 | 0.04 | 0.05 | -1.08 | -96.43% | 1,272 | 1,464 | 36.52% |
| COST230929P00525000 | 2023-09-27 3:27PM EDT | 525.00 | 0.05 | 0.05 | 0.06 | -1.46 | -96.69% | 2,193 | 1,439 | 33.40% |
| COST230929P00527500 | 2023-09-27 3:23PM EDT | 527.50 | 0.07 | 0.06 | 0.08 | -1.72 | -96.09% | 490 | 720 | 32.72% |
| COST230929P00530000 | 2023-09-27 3:28PM EDT | 530.00 | 0.08 | 0.07 | 0.09 | -2.02 | -96.19% | 2,053 | 1,900 | 31.15% |
| COST230929P00532500 | 2023-09-27 3:18PM EDT | 532.50 | 0.09 | 0.09 | 0.10 | -2.34 | -96.30% | 648 | 526 | 29.49% |
| COST230929P00535000 | 2023-09-27 3:30PM EDT | 535.00 | 0.11 | 0.10 | 0.12 | -2.73 | -96.13% | 1,768 | 1,087 | 28.13% |
| COST230929P00537500 | 2023-09-27 3:25PM EDT | 537.50 | 0.13 | 0.13 | 0.15 | -3.28 | -96.19% | 1,366 | 479 | 26.95% |
| COST230929P00540000 | 2023-09-27 3:30PM EDT | 540.00 | 0.18 | 0.17 | 0.18 | -3.80 | -95.48% | 3,822 | 1,594 | 25.49% |
| COST230929P00542500 | 2023-09-27 3:27PM EDT | 542.50 | 0.23 | 0.23 | 0.24 | -4.37 | -95.00% | 1,513 | 339 | 24.44% |
| COST230929P00545000 | 2023-09-27 3:27PM EDT | 545.00 | 0.35 | 0.29 | 0.35 | -5.15 | -93.64% | 2,553 | 992 | 23.83% |
| COST230929P00547500 | 2023-09-27 3:30PM EDT | 547.50 | 0.45 | 0.40 | 0.47 | -5.85 | -92.86% | 874 | 329 | 22.78% |
| COST230929P00550000 | 2023-09-27 3:25PM EDT | 550.00 | 0.63 | 0.56 | 0.65 | -6.62 | -91.31% | 3,301 | 1,466 | 21.86% |
| COST230929P00552500 | 2023-09-27 3:24PM EDT | 552.50 | 0.82 | 0.81 | 0.94 | -7.48 | -90.12% | 1,827 | 294 | 21.25% |
| COST230929P00555000 | 2023-09-27 3:31PM EDT | 555.00 | 1.25 | 1.16 | 1.28 | -8.20 | -86.77% | 4,434 | 1,033 | 20.22% |
| COST230929P00557500 | 2023-09-27 3:25PM EDT | 557.50 | 1.59 | 1.66 | 1.79 | -9.21 | -85.28% | 1,713 | 313 | 19.42% |
| COST230929P00560000 | 2023-09-27 3:27PM EDT | 560.00 | 2.30 | 2.23 | 2.41 | -9.88 | -81.12% | 4,364 | 635 | 18.26% |
| COST230929P00562500 | 2023-09-27 3:31PM EDT | 562.50 | 3.30 | 3.10 | 3.35 | -10.55 | -76.17% | 1,126 | 245 | 17.59% |
| COST230929P00565000 | 2023-09-27 3:30PM EDT | 565.00 | 4.35 | 4.20 | 4.35 | -11.70 | -72.90% | 1,622 | 316 | 15.86% |
| COST230929P00567500 | 2023-09-27 3:24PM EDT | 567.50 | 5.20 | 5.50 | 5.90 | -11.80 | -69.41% | 594 | 132 | 15.30% |
| COST230929P00570000 | 2023-09-27 3:27PM EDT | 570.00 | 7.25 | 6.85 | 7.60 | -11.57 | -61.48% | 322 | 206 | 13.56% |
| COST230929P00572500 | 2023-09-27 1:43PM EDT | 572.50 | 14.44 | 8.90 | 9.40 | -6.85 | -32.17% | 125 | 37 | 0.00% |
| COST230929P00575000 | 2023-09-27 3:08PM EDT | 575.00 | 9.88 | 10.65 | 11.35 | -13.18 | -57.16% | 120 | 132 | 0.00% |
| COST230929P00580000 | 2023-09-27 3:15PM EDT | 580.00 | 15.10 | 15.45 | 16.30 | -9.80 | -39.36% | 36 | 94 | 0.00% |
| COST230929P00585000 | 2023-09-27 11:48AM EDT | 585.00 | 22.51 | 20.10 | 20.95 | -9.78 | -30.29% | 7 | 29 | 0.00% |
| COST230929P00590000 | 2023-09-27 3:06PM EDT | 590.00 | 25.00 | 25.10 | 26.20 | -12.94 | -34.11% | 160 | 24 | 0.00% |
| COST230929P00595000 | 2023-09-27 2:58PM EDT | 595.00 | 30.50 | 29.35 | 31.35 | -9.06 | -22.90% | 2,547 | 271 | 0.00% |
| COST230929P00600000 | 2023-09-27 3:19PM EDT | 600.00 | 35.50 | 35.40 | 35.95 | -9.42 | -20.97% | 114 | 12 | 0.00% |
| COST230929P00605000 | 2023-09-20 11:37AM EDT | 605.00 | 38.05 | 40.35 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| COST230929P00615000 | 2023-09-20 2:05PM EDT | 615.00 | 47.65 | 50.10 | 50.85 | 0.00 | - | - | 0 | 0.00% |
| COST230929P00650000 | 2023-08-22 1:59PM EDT | 650.00 | 112.18 | 93.60 | 96.25 | 0.00 | - | - | 0 | 163.49% |
© 2023 Yahoo. Todos los derechos reservados.
