U.S. markets closed
F S&P 500
5,075.75 -31.75 (-0.62%) F Dow Jones
38,609.00 -71.00 (-0.18%) F Nasdaq
17,465.25 -199.25 (-1.13%) E-mini Russell 2000 Index Futur
2,010.60 +3.80 (+0.19%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,331.30 -7.10 (-0.30%)
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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 2024-04-26 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 113.39% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 2024-05-03 | 23.12 | 36.70 | 43.90 | 0.00 | - | 5 | 5 | 41.30% |
| COST240510C00685000 | 2024-04-09 1:48PM EDT | 2024-05-10 | 37.00 | 38.55 | 45.60 | 0.00 | - | 1 | 1 | 34.96% |
| COST240517C00685000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 42.59 | 42.75 | 45.20 | 0.00 | - | 1 | 66 | 28.40% |
| COST240524C00685000 | 2024-04-23 9:46AM EDT | 2024-05-24 | 40.80 | 44.35 | 46.65 | 0.00 | - | 6 | 82 | 27.23% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 2024-05-31 | 46.98 | 48.80 | 49.90 | -0.02 | -0.04% | 60 | 60 | 29.01% |
| COST240621C00685000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 48.39 | 51.85 | 54.20 | 0.00 | - | 1 | 451 | 27.64% |
| COST240719C00685000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 59.30 | 58.70 | 60.95 | +4.15 | +7.52% | 2 | 55 | 28.18% |
| COST240920C00685000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 69.85 | 68.80 | 71.45 | 0.00 | - | 5 | 205 | 27.66% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 75.45 | 78.85 | 0.00 | - | 10 | 10 | 29.34% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 85.55 | 88.65 | 0.00 | - | 1 | 6 | 29.66% |
| COST250117C00685000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 92.50 | 90.20 | 95.75 | +5.92 | +6.84% | 2 | 609 | 31.11% |
| COST250321C00685000 | 2024-04-10 11:36AM EDT | 2025-03-21 | 96.60 | 98.85 | 104.00 | 0.00 | - | 2 | 2 | 31.17% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 112.30 | 115.50 | 0.00 | - | 21 | 203 | 31.51% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 123.17 | 135.40 | 139.90 | 0.00 | - | 17 | 70 | 32.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00685000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 38 | 437 | 35.06% |
| COST240503P00685000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.60 | 0.61 | 0.71 | -0.23 | -27.71% | 98 | 214 | 23.10% |
| COST240510P00685000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 1.60 | 1.24 | 1.72 | -0.33 | -17.10% | 2 | 64 | 21.63% |
| COST240517P00685000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 2.55 | 2.55 | 2.75 | -0.57 | -18.27% | 63 | 710 | 20.83% |
| COST240524P00685000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 3.52 | 2.82 | 3.70 | -0.78 | -18.14% | 18 | 43 | 20.19% |
| COST240531P00685000 | 2024-04-24 1:47PM EDT | 2024-05-31 | 7.62 | 7.15 | 7.45 | -0.82 | -9.72% | 8 | 34 | 24.08% |
| COST240621P00685000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 9.82 | 9.25 | 10.00 | -0.52 | -5.03% | 9 | 700 | 22.09% |
| COST240719P00685000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 12.02 | 11.95 | 12.45 | -1.41 | -10.50% | 2 | 184 | 20.29% |
| COST240920P00685000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 19.90 | 17.95 | 18.45 | 0.00 | - | 1 | 133 | 19.21% |
| COST241018P00685000 | 2024-04-11 3:29PM EDT | 2024-10-18 | 20.25 | 20.70 | 21.85 | 0.00 | - | 6 | 21 | 19.54% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 27.20 | 28.05 | 0.00 | - | 1 | 24 | 19.71% |
| COST250117P00685000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 29.80 | 29.05 | 31.50 | -1.43 | -4.58% | 45 | 139 | 20.17% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 33.35 | 35.20 | 0.00 | - | 5 | 9 | 19.61% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 35.60 | 40.75 | 0.00 | - | 1 | 11 | 19.29% |
| COST260116P00685000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 52.90 | 48.25 | 51.35 | 0.00 | - | 1 | 21 | 18.74% |
© 2024 Yahoo. Todos los derechos reservados.