U.S. markets open in 9 hours 18 minutes
F S&P 500
5,106.75 +15.25 (+0.30%) F Dow Jones
38,621.00 +239.00 (+0.62%) F Nasdaq
17,763.00 +113.25 (+0.64%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.25 +0.30 (+0.38%) Oro
2,312.00 +2.40 (+0.10%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00800000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 35 | 43 | 62.11% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.14 | 0.04 | 0.88 | 0.00 | - | 1 | 18 | 36.43% |
| COST240517C00800000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.34 | 0.26 | 0.38 | -0.01 | -2.86% | 75 | 780 | 22.78% |
| COST240524C00800000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 0.73 | 0.40 | 0.70 | +0.24 | +48.98% | 4 | 73 | 20.98% |
| COST240531C00800000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 3.20 | 2.59 | 3.25 | +0.68 | +26.98% | 13 | 441 | 26.31% |
| COST240621C00800000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.50 | +1.15 | +27.38% | 74 | 1,215 | 23.65% |
| COST240719C00800000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 8.85 | 8.65 | 9.10 | +0.85 | +10.63% | 14 | 320 | 22.82% |
| COST240920C00800000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 17.85 | 17.15 | 17.80 | +2.85 | +19.00% | 6 | 188 | 22.92% |
| COST241018C00800000 | 2024-05-01 10:39AM EDT | 2024-10-18 | 19.09 | 22.70 | 24.15 | 0.00 | - | 17 | 101 | 24.54% |
| COST241220C00800000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 29.35 | 33.05 | 35.05 | -1.38 | -4.49% | 6 | 194 | 25.98% |
| COST250117C00800000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 38.06 | 36.80 | 38.10 | +3.78 | +11.03% | 5 | 859 | 25.83% |
| COST250321C00800000 | 2024-05-02 1:21PM EDT | 2025-03-21 | 45.80 | 45.70 | 47.80 | +0.80 | +1.78% | 4 | 30 | 26.82% |
| COST250620C00800000 | 2024-04-29 2:21PM EDT | 2025-06-20 | 55.00 | 57.65 | 60.30 | +0.20 | +0.36% | 1 | 241 | 27.78% |
| COST260116C00800000 | 2024-05-02 2:12PM EDT | 2026-01-16 | 84.00 | 83.00 | 86.30 | +7.00 | +9.09% | 2 | 67 | 29.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 73.41 | 64.60 | 72.00 | 0.00 | - | - | 0 | 99.51% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 78.78 | 64.60 | 71.55 | 0.00 | - | 1 | 0 | 38.92% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 65.25 | 72.85 | 0.00 | - | - | 0 | 30.66% |
| COST240621P00800000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 78.24 | 67.95 | 70.60 | 0.00 | - | 2 | 9 | 19.67% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 66.05 | 75.00 | 0.00 | - | 1 | 17 | 21.13% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 73.05 | 76.70 | 0.00 | - | 1 | 43 | 17.03% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 72.60 | 77.70 | 0.00 | - | 3 | 4 | 16.23% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 77.90 | 82.40 | 0.00 | - | 2 | 36 | 16.39% |
| COST250117P00800000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 88.40 | 81.45 | 83.90 | 0.00 | - | 40 | 88 | 16.21% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 81.10 | 88.15 | 0.00 | - | 1 | 2 | 16.33% |
| COST260116P00800000 | 2024-05-01 12:21PM EDT | 2026-01-16 | 105.00 | 99.00 | 102.20 | 0.00 | - | 1 | 67 | 15.76% |
© 2024 Yahoo. Todos los derechos reservados.