U.S. markets closed
F S&P 500
5,121.25 +39.00 (+0.77%) F Dow Jones
38,311.00 +23.00 (+0.06%) F Nasdaq
17,767.75 +200.25 (+1.14%) E-mini Russell 2000 Index Futur
1,988.30 -4.90 (-0.25%) Petróleo
83.83 +0.26 (+0.31%) Oro
2,339.80 -2.70 (-0.12%)
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:660.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00660000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 53.95 | 58.20 | 65.30 | 0.00 | - | - | 0 | 150.20% |
| COST240503C00660000 | 2024-04-18 2:11PM EDT | 2024-05-03 | 52.46 | 58.65 | 66.30 | 0.00 | - | 2 | 30 | 57.57% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 65.37 | 60.25 | 66.90 | 0.00 | - | 3 | 1 | 43.87% |
| COST240517C00660000 | 2024-04-24 1:42PM EDT | 2024-05-17 | 63.99 | 61.25 | 67.75 | 0.00 | - | 1 | 18 | 38.25% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 67.84 | 68.05 | 70.65 | 0.00 | - | 88 | 47 | 34.86% |
| COST240621C00660000 | 2024-04-22 11:16AM EDT | 2024-06-21 | 59.53 | 71.65 | 75.20 | 0.00 | - | 1 | 62 | 33.23% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 77.57 | 77.15 | 79.25 | 0.00 | - | 10 | 34 | 30.96% |
| COST240920C00660000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 87.41 | 87.00 | 91.25 | -1.12 | -1.27% | 5 | 49 | 31.32% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 84.53 | 90.45 | 95.05 | 0.00 | - | 4 | 7 | 30.91% |
| COST241220C00660000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 110.78 | 102.25 | 105.00 | 0.00 | - | 10 | 11 | 31.36% |
| COST250117C00660000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 106.26 | 105.00 | 111.85 | 0.00 | - | 1 | 73 | 32.78% |
| COST250321C00660000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 107.25 | 114.85 | 119.20 | 0.00 | - | - | 1 | 32.45% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 124.96 | 126.90 | 134.00 | 0.00 | - | 1 | 16 | 33.99% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00660000 | 2024-04-25 3:20PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 15 | 270 | 66.02% |
| COST240503P00660000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.23 | -0.03 | -13.64% | 49 | 246 | 29.64% |
| COST240510P00660000 | 2024-04-25 12:11PM EDT | 2024-05-10 | 0.61 | 0.36 | 0.60 | +0.04 | +7.02% | 4 | 40 | 25.49% |
| COST240517P00660000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 1.05 | 0.98 | 1.11 | +0.06 | +6.06% | 67 | 612 | 23.88% |
| COST240524P00660000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 1.65 | 1.44 | 1.66 | +0.12 | +7.84% | 3 | 84 | 22.85% |
| COST240531P00660000 | 2024-04-24 2:08PM EDT | 2024-05-31 | 3.90 | 3.25 | 4.15 | 0.00 | - | 1 | 7 | 26.55% |
| COST240621P00660000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 5.92 | 5.65 | 5.95 | +0.57 | +10.65% | 15 | 306 | 23.86% |
| COST240719P00660000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 8.12 | 6.30 | 8.15 | +0.72 | +9.73% | 3 | 163 | 22.01% |
| COST240920P00660000 | 2024-04-23 10:48AM EDT | 2024-09-20 | 12.95 | 12.10 | 13.20 | 0.00 | - | 1 | 116 | 20.53% |
| COST241018P00660000 | 2024-04-24 12:02PM EDT | 2024-10-18 | 15.60 | 14.90 | 16.30 | 0.00 | - | 2 | 342 | 20.84% |
| COST241220P00660000 | 2024-04-24 1:28PM EDT | 2024-12-20 | 21.60 | 19.50 | 21.80 | 0.00 | - | 1 | 103 | 20.81% |
| COST250117P00660000 | 2024-04-24 10:10AM EDT | 2025-01-17 | 23.95 | 21.45 | 23.30 | +0.50 | +2.13% | 2 | 512 | 20.42% |
| COST250321P00660000 | 2024-04-24 10:47AM EDT | 2025-03-21 | 28.80 | 25.35 | 27.85 | +1.40 | +5.11% | 1 | 9 | 20.33% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 35.74 | 31.85 | 33.70 | 0.00 | - | 1 | 14 | 20.19% |
| COST260116P00660000 | 2024-04-03 2:54PM EDT | 2026-01-16 | 43.10 | 40.70 | 43.75 | -2.00 | -4.43% | 1 | 31 | 19.50% |
© 2024 Yahoo. Todos los derechos reservados.