U.S. markets open in 2 hours 11 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
486.77-6.45 (-1.31%)
Al cierre: 04:00PM EDT
490.00 +3.23 (+0.66%)
Antes de la apertura del mercado: 07:04AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230331C004000002023-03-27 10:24AM EDT400.0098.500.000.000.00-230.00%
COST230331C004300002023-03-14 3:55PM EDT430.0053.060.000.000.00--20.00%
COST230331C004350002023-03-14 3:55PM EDT435.0048.260.000.000.00-130.00%
COST230331C004400002023-03-27 3:52PM EDT440.0054.500.000.000.00-130.00%
COST230331C004450002023-03-15 2:06PM EDT445.0041.130.000.000.00-3100.00%
COST230331C004500002023-03-27 1:22PM EDT450.0046.100.000.000.00-42700.00%
COST230331C004550002023-03-24 1:14PM EDT455.0040.500.000.000.00-1100.00%
COST230331C004600002023-03-28 3:10PM EDT460.0028.000.000.000.00-1280.00%
COST230331C004650002023-03-28 10:58AM EDT465.0026.900.000.000.00-10370.00%
COST230331C004675002023-03-17 9:42AM EDT467.5024.900.000.000.00-190.00%
COST230331C004700002023-03-28 2:17PM EDT470.0019.300.000.000.00-4760.00%
COST230331C004725002023-03-28 2:59PM EDT472.5016.570.000.000.00-22220.00%
COST230331C004750002023-03-28 2:54PM EDT475.0014.300.000.000.00-21910.00%
COST230331C004775002023-03-28 3:41PM EDT477.5010.900.000.000.00-2460.00%
COST230331C004800002023-03-28 3:54PM EDT480.008.800.000.000.00-462820.00%
COST230331C004825002023-03-28 3:38PM EDT482.506.800.000.000.00-11540.00%
COST230331C004850002023-03-28 3:59PM EDT485.005.450.000.000.00-1112160.00%
COST230331C004875002023-03-28 3:57PM EDT487.503.900.000.000.00-1944100.39%
COST230331C004900002023-03-28 3:58PM EDT490.002.760.000.000.00-3232961.56%
COST230331C004925002023-03-28 3:56PM EDT492.501.770.000.000.00-2612123.13%
COST230331C004950002023-03-28 3:59PM EDT495.001.180.000.000.00-6837383.13%
COST230331C004975002023-03-28 3:57PM EDT497.500.720.000.000.00-2753296.25%
COST230331C005000002023-03-28 3:57PM EDT500.000.390.000.000.00-6311,0996.25%
COST230331C005025002023-03-28 3:56PM EDT502.500.250.000.000.00-2034136.25%
COST230331C005050002023-03-28 3:56PM EDT505.000.140.000.000.00-54378712.50%
COST230331C005100002023-03-28 3:59PM EDT510.000.080.000.000.00-1,1531,41912.50%
COST230331C005150002023-03-28 3:45PM EDT515.000.030.000.000.00-8572312.50%
COST230331C005200002023-03-28 3:58PM EDT520.000.020.000.000.00-21863012.50%
COST230331C005250002023-03-28 2:42PM EDT525.000.020.000.000.00-5052412.50%
COST230331C005300002023-03-28 10:34AM EDT530.000.010.000.000.00-117725.00%
COST230331C005350002023-03-27 11:51AM EDT535.000.020.000.000.00-83625.00%
COST230331C005400002023-03-27 9:30AM EDT540.000.050.000.000.00-104225.00%
COST230331C005450002023-03-27 11:59AM EDT545.000.010.000.000.00-166325.00%
COST230331C005500002023-03-27 9:30AM EDT550.000.090.000.000.00-113525.00%
COST230331C005550002023-03-27 11:59AM EDT555.000.010.000.000.00-162725.00%
COST230331C005600002023-03-17 2:09PM EDT560.000.020.000.000.00-27825.00%
COST230331C005650002023-03-13 1:07PM EDT565.000.020.000.000.00-42025.00%
COST230331C005700002023-03-06 4:22PM EDT570.000.050.000.000.00-111325.00%
COST230331C005750002023-03-16 3:36PM EDT575.000.030.000.000.00-11650.00%
COST230331C005800002023-03-09 2:15PM EDT580.000.030.000.000.00-1350.00%
COST230331C005850002023-03-20 10:33AM EDT585.000.020.000.000.00-1250.00%
COST230331C005900002023-02-24 2:40PM EDT590.000.060.000.020.00-4168.75%
COST230331C005950002023-02-24 2:44PM EDT595.000.040.000.020.00-21071.88%
COST230331C006000002023-03-03 10:30AM EDT600.000.050.000.000.00-41950.00%
COST230331C006100002023-03-20 10:33AM EDT610.000.010.000.000.00-11150.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COST230331P002800002023-03-28 2:27PM EDT280.000.010.000.000.00-11650.00%
COST230331P003200002023-03-14 11:43AM EDT320.000.010.000.000.00-2011450.00%
COST230331P003300002023-03-16 3:34PM EDT330.000.030.000.000.00-3550.00%
COST230331P003400002023-03-20 10:33AM EDT340.000.010.000.000.00-1650.00%
COST230331P003500002023-03-16 3:34PM EDT350.000.040.000.000.00-3550.00%
COST230331P003600002023-03-28 11:25AM EDT360.000.010.000.000.00-101450.00%
COST230331P003700002023-03-16 3:35PM EDT370.000.040.000.000.00-2750.00%
COST230331P003800002023-03-24 12:31PM EDT380.000.010.000.000.00-16850.00%
COST230331P003850002023-03-24 1:21PM EDT385.000.010.000.000.00-113150.00%
COST230331P003900002023-03-22 3:38PM EDT390.000.030.000.000.00-124550.00%
COST230331P003950002023-03-21 11:41AM EDT395.000.030.000.000.00-102550.00%
COST230331P004000002023-03-24 9:59AM EDT400.000.020.000.000.00-411450.00%
COST230331P004050002023-03-24 11:14AM EDT405.000.020.000.000.00-21350.00%
COST230331P004100002023-03-28 11:25AM EDT410.000.030.000.000.00-1010050.00%
COST230331P004150002023-03-27 9:47AM EDT415.000.010.000.000.00-510425.00%
COST230331P004200002023-03-24 2:31PM EDT420.000.020.000.000.00-1712125.00%
COST230331P004250002023-03-28 3:28PM EDT425.000.020.000.000.00-2319025.00%
COST230331P004300002023-03-28 3:50PM EDT430.000.030.000.000.00-2127425.00%
COST230331P004350002023-03-27 1:39PM EDT435.000.020.000.000.00-3533725.00%
COST230331P004400002023-03-28 3:58PM EDT440.000.050.000.000.00-5657325.00%
COST230331P004450002023-03-28 3:57PM EDT445.000.080.000.000.00-3346225.00%
COST230331P004500002023-03-28 3:45PM EDT450.000.110.000.000.00-5772325.00%
COST230331P004550002023-03-28 3:51PM EDT455.000.160.000.000.00-14096912.50%
COST230331P004600002023-03-28 3:58PM EDT460.000.240.000.000.00-9565712.50%
COST230331P004650002023-03-28 3:59PM EDT465.000.350.000.000.00-11747712.50%
COST230331P004675002023-03-28 3:55PM EDT467.500.490.000.000.00-14028112.50%
COST230331P004700002023-03-28 3:59PM EDT470.000.600.000.000.00-2857126.25%
COST230331P004725002023-03-28 3:56PM EDT472.500.850.000.000.00-1323016.25%
COST230331P004750002023-03-28 3:59PM EDT475.001.000.000.000.00-4286026.25%
COST230331P004775002023-03-28 3:56PM EDT477.501.500.000.000.00-2493756.25%
COST230331P004800002023-03-28 3:59PM EDT480.001.870.000.000.00-4927733.13%
COST230331P004825002023-03-28 3:59PM EDT482.502.520.000.000.00-2373013.13%
COST230331P004850002023-03-28 3:59PM EDT485.003.390.000.000.00-7507010.78%
COST230331P004875002023-03-28 3:54PM EDT487.504.400.000.000.00-1142520.00%
COST230331P004900002023-03-28 3:55PM EDT490.005.700.000.000.00-4115200.00%
COST230331P004925002023-03-28 3:47PM EDT492.508.030.000.000.00-2544280.00%
COST230331P004950002023-03-28 3:51PM EDT495.009.160.000.000.00-3794540.00%
COST230331P004975002023-03-28 3:47PM EDT497.5012.110.000.000.00-291310.00%
COST230331P005000002023-03-28 3:36PM EDT500.0013.980.000.000.00-211360.00%
COST230331P005025002023-03-28 12:10PM EDT502.5011.100.000.000.00-4520.00%
COST230331P005050002023-03-28 3:27PM EDT505.0019.140.000.000.00-9410.00%
COST230331P005100002023-03-27 3:53PM EDT510.0016.800.000.000.00-4220.00%
COST230331P005150002023-03-27 10:37AM EDT515.0017.110.000.000.00-110.00%
COST230331P005200002023-03-28 10:33AM EDT520.0028.500.000.000.00-140.00%
COST230331P005250002023-03-28 10:45AM EDT525.0033.900.000.000.00-320.00%
COST230331P005300002023-03-23 11:12AM EDT530.0037.030.000.000.00-100.00%
COST230331P005350002023-03-03 4:28PM EDT535.0059.710.000.000.00-1900.00%
COST230331P005400002023-03-14 11:47AM EDT540.0055.400.000.000.00-100.00%
COST230331P005450002023-03-03 4:28PM EDT545.0069.600.000.000.00-3000.00%
COST230331P005500002023-03-03 4:29PM EDT550.0075.200.000.000.00-3500.00%
COST230331P005600002023-02-15 2:02PM EDT560.0053.3371.7075.750.00--083.50%
COST230331P005700002023-03-03 4:25PM EDT570.0096.640.000.000.00-18000.00%
COST230331P005750002023-03-02 3:34PM EDT575.0089.710.000.000.00--00.00%
COST230331P005800002023-03-02 3:35PM EDT580.0095.030.000.000.00--00.00%
COST230331P005850002023-03-02 3:42PM EDT585.0099.660.000.000.00--00.00%
COST230331P005900002023-03-02 4:09PM EDT590.00103.980.000.000.00--00.00%
COST230331P005950002023-03-03 4:01PM EDT595.00121.000.000.000.00-400.00%
COST230331P006000002023-03-03 12:03PM EDT600.00131.090.000.000.00-200.00%
COST230331P006100002023-03-03 11:41AM EDT610.00139.380.000.000.00-200.00%
COST230331P006200002023-03-03 4:09PM EDT620.00146.240.000.000.00-1000.00%
COST230331P006300002023-03-03 4:12PM EDT630.00156.170.000.000.00-600.00%
COST230331P006400002023-03-03 3:55PM EDT640.00165.850.000.000.00-400.00%
COST230331P006500002023-03-03 4:23PM EDT650.00176.650.000.000.00-1000.00%
COST230331P006600002023-03-02 4:56PM EDT660.00174.750.000.000.00--00.00%
COST230331P006800002023-03-02 4:58PM EDT680.00194.750.000.000.00--00.00%
COST230331P006900002023-03-02 4:58PM EDT690.00204.460.000.000.00--00.00%