U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,764.25 +114.50 (+0.65%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.60 +1.00 (+0.04%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:600.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 2024-05-17 | 127.48 | 129.15 | 136.70 | 0.00 | - | 1 | 14 | 74.07% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 130.70 | 137.35 | 0.00 | - | 1 | 3 | 63.51% |
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 110.11 | 131.00 | 138.45 | 0.00 | - | 12 | 12 | 58.52% |
| COST240621C00600000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 133.39 | 133.30 | 140.75 | 0.00 | - | 1 | 38 | 49.13% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 137.45 | 143.90 | 0.00 | - | 1 | 11 | 43.77% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 144.00 | 151.40 | 0.00 | - | 1 | 116 | 39.40% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 148.10 | 155.60 | 0.00 | - | 1 | 18 | 39.18% |
| COST241220C00600000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 154.82 | 158.20 | 164.20 | 0.00 | - | 1 | 15 | 38.69% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 146.98 | 161.55 | 167.45 | 0.00 | - | 2 | 36 | 38.34% |
| COST250321C00600000 | 2024-04-29 1:35PM EDT | 2025-03-21 | 164.00 | 168.30 | 173.15 | 0.00 | - | 1 | 4 | 37.17% |
| COST250620C00600000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 183.45 | 160.90 | 178.20 | 0.00 | - | 1 | 16 | 34.95% |
| COST260116C00600000 | 2024-05-02 2:53PM EDT | 2026-01-16 | 204.00 | 199.00 | 205.65 | +5.00 | +2.51% | 1 | 30 | 37.52% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 243.99% |
| COST240510P00600000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.06 | 0.00 | 2.27 | 0.00 | - | 30 | 39 | 75.95% |
| COST240517P00600000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 0.22 | 0.06 | 0.31 | +0.07 | +46.67% | 7 | 284 | 45.07% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.21 | 0.08 | 0.26 | +0.11 | +110.00% | 9 | 78 | 36.33% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 2024-05-31 | 0.73 | 0.40 | 0.88 | 0.00 | - | 10 | 13 | 38.11% |
| COST240621P00600000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.16 | 0.83 | 1.23 | -0.32 | -21.62% | 12 | 640 | 30.84% |
| COST240719P00600000 | 2024-05-02 1:23PM EDT | 2024-07-19 | 2.04 | 1.80 | 2.13 | -0.33 | -13.92% | 53 | 190 | 27.58% |
| COST240920P00600000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 4.60 | 4.05 | 4.35 | +0.25 | +5.75% | 1 | 142 | 24.30% |
| COST241018P00600000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 5.85 | 5.75 | 6.25 | -0.94 | -13.84% | 1 | 74 | 24.52% |
| COST241220P00600000 | 2024-04-30 11:06AM EDT | 2024-12-20 | 10.05 | 9.25 | 9.75 | 0.00 | - | 1 | 87 | 24.03% |
| COST250117P00600000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 10.57 | 10.15 | 10.85 | +0.21 | +2.03% | 6 | 399 | 23.54% |
| COST250321P00600000 | 2024-04-22 11:22AM EDT | 2025-03-21 | 13.65 | 12.40 | 14.40 | -3.45 | -20.18% | 5 | 107 | 23.38% |
| COST250620P00600000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 18.55 | 17.45 | 18.70 | 0.00 | - | 23 | 337 | 22.88% |
| COST260116P00600000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 26.50 | 25.25 | 27.35 | -1.35 | -4.85% | 2 | 74 | 22.00% |
© 2024 Yahoo. Todos los derechos reservados.