U.S. markets closed
F S&P 500
4,982.75 -66.25 (-1.31%) F Dow Jones
37,573.00 -434.00 (-1.14%) F Nasdaq
17,271.00 -276.25 (-1.57%) E-mini Russell 2000 Index Futur
1,926.30 -31.80 (-1.62%) Petróleo
86.07 +3.34 (+4.04%) Oro
2,419.70 +21.70 (+0.90%)
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:720.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00720000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.61 | 0.51 | 0.70 | -2.49 | -80.32% | 565 | 1,035 | 23.05% |
| COST240426C00720000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 4.45 | 4.15 | 4.45 | -2.10 | -32.06% | 168 | 184 | 19.12% |
| COST240503C00720000 | 2024-04-18 3:42PM EDT | 2024-05-03 | 8.00 | 7.15 | 7.55 | -1.55 | -16.23% | 69 | 73 | 19.69% |
| COST240510C00720000 | 2024-04-18 3:05PM EDT | 2024-05-10 | 10.17 | 9.70 | 10.25 | -3.38 | -24.94% | 26 | 36 | 20.26% |
| COST240517C00720000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 12.70 | 12.35 | 12.65 | -1.95 | -13.31% | 29 | 407 | 20.70% |
| COST240524C00720000 | 2024-04-18 2:52PM EDT | 2024-05-24 | 15.11 | 13.90 | 15.20 | -1.34 | -8.15% | 7 | 18 | 21.48% |
| COST240531C00720000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 24.85 | 20.15 | 21.00 | +2.02 | +8.85% | 2 | 5 | 25.65% |
| COST240621C00720000 | 2024-04-18 2:55PM EDT | 2024-06-21 | 25.55 | 25.15 | 25.45 | -1.80 | -6.58% | 14 | 411 | 24.78% |
| COST240719C00720000 | 2024-04-18 2:56PM EDT | 2024-07-19 | 31.20 | 30.60 | 31.00 | -2.10 | -6.31% | 16 | 118 | 24.57% |
| COST240920C00720000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 42.83 | 41.40 | 42.65 | -3.72 | -7.99% | 12 | 107 | 25.23% |
| COST241018C00720000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 52.02 | 47.90 | 49.25 | 0.00 | - | 6 | 46 | 26.50% |
| COST241220C00720000 | 2024-04-17 11:48AM EDT | 2024-12-20 | 61.45 | 59.15 | 60.45 | 0.00 | - | 1 | 46 | 27.67% |
| COST250117C00720000 | 2024-04-17 9:52AM EDT | 2025-01-17 | 67.00 | 60.00 | 64.45 | -1.00 | -1.47% | 3 | 111 | 27.85% |
| COST250321C00720000 | 2024-04-17 10:40AM EDT | 2025-03-21 | 76.20 | 70.55 | 74.30 | 0.00 | - | 10 | 26 | 28.73% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 81.00 | 87.60 | 0.00 | - | 2 | 20 | 29.85% |
| COST260116C00720000 | 2024-04-17 3:36PM EDT | 2026-01-16 | 110.31 | 107.40 | 112.25 | 0.00 | - | 1 | 50 | 31.09% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00720000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 8.24 | 8.95 | 10.00 | +1.54 | +22.99% | 1,268 | 2,034 | 28.60% |
| COST240426P00720000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 12.35 | 13.25 | 13.55 | +1.33 | +12.07% | 44 | 183 | 20.03% |
| COST240503P00720000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 15.37 | 15.60 | 17.00 | +0.02 | +0.13% | 6 | 101 | 20.96% |
| COST240510P00720000 | 2024-04-17 12:14PM EDT | 2024-05-10 | 17.71 | 17.30 | 19.40 | 0.00 | - | 10 | 41 | 20.85% |
| COST240517P00720000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 19.58 | 19.35 | 19.65 | +1.73 | +9.69% | 147 | 1,752 | 18.48% |
| COST240524P00720000 | 2024-04-18 2:00PM EDT | 2024-05-24 | 21.15 | 20.55 | 22.35 | -0.60 | -2.76% | 17 | 159 | 19.67% |
| COST240531P00720000 | 2024-04-18 3:06PM EDT | 2024-05-31 | 25.59 | 25.20 | 27.15 | +2.31 | +9.92% | 1 | 614 | 22.98% |
| COST240621P00720000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 28.99 | 28.70 | 29.25 | +1.09 | +3.91% | 1,031 | 1,052 | 20.61% |
| COST240719P00720000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 31.70 | 31.80 | 32.10 | -0.55 | -1.71% | 13 | 178 | 19.20% |
| COST240920P00720000 | 2024-04-18 1:24PM EDT | 2024-09-20 | 38.25 | 37.75 | 38.85 | +0.95 | +2.55% | 14 | 83 | 18.46% |
| COST241018P00720000 | 2024-04-15 10:31AM EDT | 2024-10-18 | 31.25 | 41.20 | 42.40 | 0.00 | - | 1 | 186 | 18.75% |
| COST241220P00720000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 46.90 | 47.15 | 49.35 | +2.30 | +5.16% | 1 | 192 | 19.16% |
| COST250117P00720000 | 2024-04-17 10:55AM EDT | 2025-01-17 | 46.80 | 48.65 | 50.50 | 0.00 | - | 4 | 129 | 18.63% |
| COST250321P00720000 | 2024-04-10 3:21PM EDT | 2025-03-21 | 47.30 | 52.95 | 54.30 | 0.00 | - | 1 | 15 | 18.19% |
| COST250620P00720000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 56.02 | 57.05 | 60.80 | -0.20 | -0.36% | 5 | 42 | 18.26% |
| COST260116P00720000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 68.53 | 67.30 | 69.35 | 0.00 | - | 2 | 30 | 17.25% |
© 2024 Yahoo. Todos los derechos reservados.