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:745.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00745000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 52.50 | 46.85 | 54.50 | -4.20 | -7.41% | 31 | 380 | 120.36% |
| COST240524C00745000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 48.44 | 48.00 | 55.60 | -2.03 | -4.02% | 3 | 192 | 46.55% |
| COST240531C00745000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 54.27 | 52.85 | 57.15 | 0.00 | - | 6 | 43 | 37.75% |
| COST240607C00745000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 56.35 | 54.60 | 58.80 | -2.59 | -4.39% | 1 | 310 | 34.24% |
| COST240614C00745000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 58.39 | 55.40 | 60.85 | +13.59 | +30.33% | 40 | 50 | 32.95% |
| COST240621C00745000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 59.32 | 57.60 | 63.70 | +0.07 | +0.12% | 4 | 939 | 33.28% |
| COST240628C00745000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 60.92 | 58.90 | 62.75 | -2.42 | -3.82% | 60 | 61 | 29.34% |
| COST240719C00745000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 65.27 | 63.90 | 66.95 | +9.70 | +17.46% | 2 | 297 | 27.98% |
| COST240920C00745000 | 2024-05-17 10:30AM EDT | 2024-09-20 | 77.10 | 76.45 | 80.80 | -5.98 | -7.20% | 60 | 527 | 28.41% |
| COST241018C00745000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 91.63 | 84.75 | 88.20 | 0.00 | - | 1 | 18 | 29.69% |
| COST241220C00745000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 79.35 | 96.75 | 99.80 | 0.00 | - | 1 | 41 | 30.19% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 97.45 | 100.65 | 106.20 | 0.00 | - | 1 | 283 | 31.07% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 110.05 | 115.65 | 0.00 | - | 1 | 11 | 31.20% |
| COST250620C00745000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 121.85 | 125.65 | 131.00 | 0.00 | - | 1 | 34 | 32.36% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 145.00 | 150.90 | 158.10 | 0.00 | - | 1 | 48 | 33.25% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00745000 | 2024-05-17 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 405 | 43.75% |
| COST240524P00745000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.17 | -0.11 | -45.83% | 40 | 121 | 21.49% |
| COST240531P00745000 | 2024-05-17 3:06PM EDT | 2024-05-31 | 2.98 | 2.52 | 3.10 | -0.22 | -6.88% | 11 | 166 | 29.39% |
| COST240607P00745000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 3.95 | 3.70 | 4.05 | -0.05 | -1.25% | 5 | 105 | 26.48% |
| COST240614P00745000 | 2024-05-17 1:48PM EDT | 2024-06-14 | 4.67 | 4.45 | 4.95 | -0.06 | -1.27% | 5 | 58 | 24.74% |
| COST240621P00745000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 5.17 | 4.85 | 5.25 | -0.41 | -7.35% | 53 | 447 | 22.69% |
| COST240628P00745000 | 2024-05-16 1:38PM EDT | 2024-06-28 | 5.95 | 5.75 | 7.20 | -1.68 | -22.02% | 3 | 6 | 23.46% |
| COST240719P00745000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 9.20 | 7.95 | 8.55 | +0.30 | +3.37% | 3 | 142 | 20.67% |
| COST240920P00745000 | 2024-05-17 12:38PM EDT | 2024-09-20 | 16.05 | 15.10 | 15.75 | +0.69 | +4.49% | 13 | 246 | 19.62% |
| COST241018P00745000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 20.00 | 19.15 | 19.90 | +1.15 | +6.10% | 23 | 114 | 20.16% |
| COST241220P00745000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 26.75 | 25.55 | 26.75 | 0.00 | - | 5 | 30 | 20.21% |
| COST250117P00745000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 26.65 | 27.40 | 29.20 | 0.00 | - | 15 | 103 | 20.09% |
| COST250321P00745000 | 2024-05-16 10:42AM EDT | 2025-03-21 | 32.40 | 31.35 | 35.60 | 0.00 | - | 13 | 28 | 20.37% |
| COST250620P00745000 | 2024-05-17 11:10AM EDT | 2025-06-20 | 42.00 | 38.95 | 43.65 | -4.00 | -8.70% | 2 | 10 | 20.56% |
| COST260116P00745000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 52.55 | 49.10 | 55.65 | 0.00 | - | 1 | 38 | 19.82% |
© 2024 Yahoo. Todos los derechos reservados.