U.S. markets closed
F S&P 500
4,375.25 -3.50 (-0.08%) F Dow Jones
34,243.00 -30.00 (-0.09%) F Nasdaq
14,919.25 -16.00 (-0.11%) E-mini Russell 2000 Index Futur
1,799.80 -1.10 (-0.06%) Petróleo
89.70 +0.02 (+0.02%) Oro
1,934.70 -1.90 (-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:530.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00530000 | 2023-09-25 9:30AM EDT | 2023-09-29 | 30.86 | 30.25 | 31.45 | -0.12 | -0.39% | 1 | 74 | 53.38% |
| COST231006C00530000 | 2023-09-25 1:12PM EDT | 2023-10-06 | 30.56 | 30.15 | 33.35 | -3.44 | -10.12% | 1 | 8 | 39.42% |
| COST231013C00530000 | 2023-09-07 9:56AM EDT | 2023-10-13 | 26.32 | 33.10 | 34.95 | 0.00 | - | - | 20 | 35.12% |
| COST231020C00530000 | 2023-09-22 3:21PM EDT | 2023-10-20 | 37.38 | 34.70 | 36.45 | 0.00 | - | 6 | 353 | 33.04% |
| COST231027C00530000 | 2023-09-22 12:47PM EDT | 2023-10-27 | 38.65 | 35.60 | 36.45 | 0.00 | - | 10 | 12 | 29.20% |
| COST231103C00530000 | 2023-09-25 12:23PM EDT | 2023-11-03 | 36.32 | 36.65 | 38.15 | +0.39 | +1.09% | 1 | 1 | 29.29% |
| COST231117C00530000 | 2023-09-25 2:00PM EDT | 2023-11-17 | 37.73 | 39.25 | 39.95 | -1.82 | -4.60% | 18 | 231 | 27.62% |
| COST240119C00530000 | 2023-09-25 10:00AM EDT | 2024-01-19 | 49.03 | 49.70 | 50.45 | -1.97 | -3.86% | 8 | 373 | 28.01% |
| COST240216C00530000 | 2023-09-22 11:56AM EDT | 2024-02-16 | 56.00 | 53.35 | 54.10 | 0.00 | - | 3 | 38 | 27.96% |
| COST240419C00530000 | 2023-08-18 1:12PM EDT | 2024-04-19 | 57.38 | 60.00 | 61.10 | 0.00 | - | 4 | 5 | 27.79% |
| COST240621C00530000 | 2023-09-21 11:06AM EDT | 2024-06-21 | 71.28 | 69.90 | 71.45 | 0.00 | - | 1 | 348 | 30.05% |
| COST250117C00530000 | 2023-09-21 10:09AM EDT | 2025-01-17 | 95.02 | 91.30 | 94.15 | 0.00 | - | 1 | 234 | 31.90% |
| COST250620C00530000 | 2023-09-22 2:44PM EDT | 2025-06-20 | 104.00 | 103.85 | 108.90 | 0.00 | - | 1 | 4 | 33.06% |
| COST260116C00530000 | 2023-09-20 2:12PM EDT | 2026-01-16 | 126.00 | 117.05 | 124.00 | 0.00 | - | 1 | 2 | 33.38% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00530000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 1.43 | 1.40 | 1.48 | -0.12 | -7.74% | 840 | 642 | 43.13% |
| COST231006P00530000 | 2023-09-25 3:55PM EDT | 2023-10-06 | 2.49 | 2.28 | 2.48 | +0.32 | +14.75% | 73 | 103 | 30.71% |
| COST231013P00530000 | 2023-09-25 12:38PM EDT | 2023-10-13 | 3.67 | 3.20 | 3.40 | +0.22 | +6.38% | 95 | 60 | 26.95% |
| COST231020P00530000 | 2023-09-25 3:58PM EDT | 2023-10-20 | 4.20 | 4.10 | 4.30 | +0.20 | +5.00% | 72 | 545 | 25.12% |
| COST231027P00530000 | 2023-09-25 11:30AM EDT | 2023-10-27 | 5.35 | 4.75 | 5.05 | +0.60 | +12.63% | 8 | 188 | 23.78% |
| COST231103P00530000 | 2023-09-25 12:13PM EDT | 2023-11-03 | 6.70 | 5.60 | 6.10 | +1.29 | +23.84% | 12 | 7 | 23.46% |
| COST231117P00530000 | 2023-09-25 3:11PM EDT | 2023-11-17 | 8.45 | 7.30 | 7.75 | +1.05 | +14.19% | 37 | 577 | 22.58% |
| COST240119P00530000 | 2023-09-25 3:59PM EDT | 2024-01-19 | 12.90 | 12.80 | 13.15 | -0.10 | -0.77% | 6 | 488 | 20.35% |
| COST240216P00530000 | 2023-09-25 2:36PM EDT | 2024-02-16 | 15.55 | 14.95 | 15.25 | +0.38 | +2.50% | 16 | 257 | 19.97% |
| COST240419P00530000 | 2023-09-21 11:37AM EDT | 2024-04-19 | 19.00 | 19.30 | 19.75 | 0.00 | - | 1 | 11 | 19.63% |
| COST240621P00530000 | 2023-09-22 10:30AM EDT | 2024-06-21 | 23.05 | 23.30 | 23.70 | 0.00 | - | 3 | 358 | 19.43% |
| COST250117P00530000 | 2023-09-21 10:44AM EDT | 2025-01-17 | 31.95 | 32.80 | 33.65 | 0.00 | - | 1 | 293 | 18.75% |
| COST250620P00530000 | 2023-09-06 11:25AM EDT | 2025-06-20 | 40.75 | 36.60 | 39.30 | 0.00 | - | 25 | 25 | 18.36% |
| COST260116P00530000 | 2023-09-11 10:34AM EDT | 2026-01-16 | 42.40 | 40.85 | 47.40 | 0.00 | - | - | 1 | 18.45% |
© 2023 Yahoo. Todos los derechos reservados.
