U.S. markets open in 2 hours 11 minutes
F S&P 500
4,035.00 +33.50 (+0.84%) F Dow Jones
32,822.00 +234.00 (+0.72%) F Nasdaq
12,835.75 +103.25 (+0.81%) E-mini Russell 2000 Index Futur
1,784.00 +19.20 (+1.09%) Petróleo
73.97 +0.77 (+1.05%) Oro
1,968.80 -4.70 (-0.24%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331C00400000 | 2023-03-27 10:24AM EDT | 400.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST230331C00430000 | 2023-03-14 3:55PM EDT | 430.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST230331C00435000 | 2023-03-14 3:55PM EDT | 435.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST230331C00440000 | 2023-03-27 3:52PM EDT | 440.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST230331C00445000 | 2023-03-15 2:06PM EDT | 445.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COST230331C00450000 | 2023-03-27 1:22PM EDT | 450.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 0.00% |
| COST230331C00455000 | 2023-03-24 1:14PM EDT | 455.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST230331C00460000 | 2023-03-28 3:10PM EDT | 460.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| COST230331C00465000 | 2023-03-28 10:58AM EDT | 465.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| COST230331C00467500 | 2023-03-17 9:42AM EDT | 467.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST230331C00470000 | 2023-03-28 2:17PM EDT | 470.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| COST230331C00472500 | 2023-03-28 2:59PM EDT | 472.50 | 16.57 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| COST230331C00475000 | 2023-03-28 2:54PM EDT | 475.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 21 | 91 | 0.00% |
| COST230331C00477500 | 2023-03-28 3:41PM EDT | 477.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| COST230331C00480000 | 2023-03-28 3:54PM EDT | 480.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 46 | 282 | 0.00% |
| COST230331C00482500 | 2023-03-28 3:38PM EDT | 482.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.00% |
| COST230331C00485000 | 2023-03-28 3:59PM EDT | 485.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 111 | 216 | 0.00% |
| COST230331C00487500 | 2023-03-28 3:57PM EDT | 487.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 194 | 410 | 0.39% |
| COST230331C00490000 | 2023-03-28 3:58PM EDT | 490.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 323 | 296 | 1.56% |
| COST230331C00492500 | 2023-03-28 3:56PM EDT | 492.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 261 | 212 | 3.13% |
| COST230331C00495000 | 2023-03-28 3:59PM EDT | 495.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 683 | 738 | 3.13% |
| COST230331C00497500 | 2023-03-28 3:57PM EDT | 497.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 275 | 329 | 6.25% |
| COST230331C00500000 | 2023-03-28 3:57PM EDT | 500.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 631 | 1,099 | 6.25% |
| COST230331C00502500 | 2023-03-28 3:56PM EDT | 502.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 203 | 413 | 6.25% |
| COST230331C00505000 | 2023-03-28 3:56PM EDT | 505.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 543 | 787 | 12.50% |
| COST230331C00510000 | 2023-03-28 3:59PM EDT | 510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,153 | 1,419 | 12.50% |
| COST230331C00515000 | 2023-03-28 3:45PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 723 | 12.50% |
| COST230331C00520000 | 2023-03-28 3:58PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 630 | 12.50% |
| COST230331C00525000 | 2023-03-28 2:42PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 524 | 12.50% |
| COST230331C00530000 | 2023-03-28 10:34AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| COST230331C00535000 | 2023-03-27 11:51AM EDT | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| COST230331C00540000 | 2023-03-27 9:30AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| COST230331C00545000 | 2023-03-27 11:59AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 25.00% |
| COST230331C00550000 | 2023-03-27 9:30AM EDT | 550.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| COST230331C00555000 | 2023-03-27 11:59AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 25.00% |
| COST230331C00560000 | 2023-03-17 2:09PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| COST230331C00565000 | 2023-03-13 1:07PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| COST230331C00570000 | 2023-03-06 4:22PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| COST230331C00575000 | 2023-03-16 3:36PM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| COST230331C00580000 | 2023-03-09 2:15PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COST230331C00585000 | 2023-03-20 10:33AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COST230331C00590000 | 2023-02-24 2:40PM EDT | 590.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 68.75% |
| COST230331C00595000 | 2023-02-24 2:44PM EDT | 595.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 71.88% |
| COST230331C00600000 | 2023-03-03 10:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| COST230331C00610000 | 2023-03-20 10:33AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331P00280000 | 2023-03-28 2:27PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| COST230331P00320000 | 2023-03-14 11:43AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| COST230331P00330000 | 2023-03-16 3:34PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| COST230331P00340000 | 2023-03-20 10:33AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COST230331P00350000 | 2023-03-16 3:34PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| COST230331P00360000 | 2023-03-28 11:25AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| COST230331P00370000 | 2023-03-16 3:35PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| COST230331P00380000 | 2023-03-24 12:31PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| COST230331P00385000 | 2023-03-24 1:21PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 50.00% |
| COST230331P00390000 | 2023-03-22 3:38PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 50.00% |
| COST230331P00395000 | 2023-03-21 11:41AM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| COST230331P00400000 | 2023-03-24 9:59AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 50.00% |
| COST230331P00405000 | 2023-03-24 11:14AM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| COST230331P00410000 | 2023-03-28 11:25AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| COST230331P00415000 | 2023-03-27 9:47AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| COST230331P00420000 | 2023-03-24 2:31PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 25.00% |
| COST230331P00425000 | 2023-03-28 3:28PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 190 | 25.00% |
| COST230331P00430000 | 2023-03-28 3:50PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 274 | 25.00% |
| COST230331P00435000 | 2023-03-27 1:39PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 337 | 25.00% |
| COST230331P00440000 | 2023-03-28 3:58PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 573 | 25.00% |
| COST230331P00445000 | 2023-03-28 3:57PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 462 | 25.00% |
| COST230331P00450000 | 2023-03-28 3:45PM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 57 | 723 | 25.00% |
| COST230331P00455000 | 2023-03-28 3:51PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 140 | 969 | 12.50% |
| COST230331P00460000 | 2023-03-28 3:58PM EDT | 460.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 95 | 657 | 12.50% |
| COST230331P00465000 | 2023-03-28 3:59PM EDT | 465.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 477 | 12.50% |
| COST230331P00467500 | 2023-03-28 3:55PM EDT | 467.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 140 | 281 | 12.50% |
| COST230331P00470000 | 2023-03-28 3:59PM EDT | 470.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 285 | 712 | 6.25% |
| COST230331P00472500 | 2023-03-28 3:56PM EDT | 472.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 132 | 301 | 6.25% |
| COST230331P00475000 | 2023-03-28 3:59PM EDT | 475.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 428 | 602 | 6.25% |
| COST230331P00477500 | 2023-03-28 3:56PM EDT | 477.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 249 | 375 | 6.25% |
| COST230331P00480000 | 2023-03-28 3:59PM EDT | 480.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 492 | 773 | 3.13% |
| COST230331P00482500 | 2023-03-28 3:59PM EDT | 482.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 237 | 301 | 3.13% |
| COST230331P00485000 | 2023-03-28 3:59PM EDT | 485.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 750 | 701 | 0.78% |
| COST230331P00487500 | 2023-03-28 3:54PM EDT | 487.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 114 | 252 | 0.00% |
| COST230331P00490000 | 2023-03-28 3:55PM EDT | 490.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 411 | 520 | 0.00% |
| COST230331P00492500 | 2023-03-28 3:47PM EDT | 492.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 254 | 428 | 0.00% |
| COST230331P00495000 | 2023-03-28 3:51PM EDT | 495.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 379 | 454 | 0.00% |
| COST230331P00497500 | 2023-03-28 3:47PM EDT | 497.50 | 12.11 | 0.00 | 0.00 | 0.00 | - | 29 | 131 | 0.00% |
| COST230331P00500000 | 2023-03-28 3:36PM EDT | 500.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 21 | 136 | 0.00% |
| COST230331P00502500 | 2023-03-28 12:10PM EDT | 502.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| COST230331P00505000 | 2023-03-28 3:27PM EDT | 505.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| COST230331P00510000 | 2023-03-27 3:53PM EDT | 510.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 42 | 2 | 0.00% |
| COST230331P00515000 | 2023-03-27 10:37AM EDT | 515.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST230331P00520000 | 2023-03-28 10:33AM EDT | 520.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST230331P00525000 | 2023-03-28 10:45AM EDT | 525.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST230331P00530000 | 2023-03-23 11:12AM EDT | 530.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230331P00535000 | 2023-03-03 4:28PM EDT | 535.00 | 59.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST230331P00540000 | 2023-03-14 11:47AM EDT | 540.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230331P00545000 | 2023-03-03 4:28PM EDT | 545.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST230331P00550000 | 2023-03-03 4:29PM EDT | 550.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COST230331P00560000 | 2023-02-15 2:02PM EDT | 560.00 | 53.33 | 71.70 | 75.75 | 0.00 | - | - | 0 | 83.50% |
| COST230331P00570000 | 2023-03-03 4:25PM EDT | 570.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| COST230331P00575000 | 2023-03-02 3:34PM EDT | 575.00 | 89.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00580000 | 2023-03-02 3:35PM EDT | 580.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00585000 | 2023-03-02 3:42PM EDT | 585.00 | 99.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00590000 | 2023-03-02 4:09PM EDT | 590.00 | 103.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00595000 | 2023-03-03 4:01PM EDT | 595.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230331P00600000 | 2023-03-03 12:03PM EDT | 600.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230331P00610000 | 2023-03-03 11:41AM EDT | 610.00 | 139.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230331P00620000 | 2023-03-03 4:09PM EDT | 620.00 | 146.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230331P00630000 | 2023-03-03 4:12PM EDT | 630.00 | 156.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230331P00640000 | 2023-03-03 3:55PM EDT | 640.00 | 165.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230331P00650000 | 2023-03-03 4:23PM EDT | 650.00 | 176.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230331P00660000 | 2023-03-02 4:56PM EDT | 660.00 | 174.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00680000 | 2023-03-02 4:58PM EDT | 680.00 | 194.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230331P00690000 | 2023-03-02 4:58PM EDT | 690.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
