U.S. markets closed
F S&P 500
5,058.00 -9.00 (-0.18%) F Dow Jones
37,973.00 -20.00 (-0.05%) F Nasdaq
17,508.50 -62.75 (-0.36%) E-mini Russell 2000 Index Futur
1,982.10 -3.50 (-0.18%) Petróleo
81.22 -0.71 (-0.87%) Oro
2,300.70 -2.20 (-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:765.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-04-30 3:00PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.13 | -0.05 | -41.67% | 7 | 229 | 29.74% |
| COST240510C00765000 | 2024-04-30 3:25PM EDT | 2024-05-10 | 0.50 | 0.44 | 0.54 | -0.05 | -9.09% | 7 | 65 | 20.83% |
| COST240517C00765000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 1.41 | 1.43 | 1.75 | -0.37 | -20.79% | 7 | 327 | 21.14% |
| COST240524C00765000 | 2024-04-30 12:45PM EDT | 2024-05-24 | 2.29 | 2.37 | 3.05 | -0.23 | -9.13% | 4 | 90 | 21.06% |
| COST240531C00765000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 7.15 | 6.35 | 7.45 | 0.00 | - | 3 | 17 | 26.04% |
| COST240607C00765000 | 2024-04-30 10:12AM EDT | 2024-06-07 | 8.37 | 7.80 | 8.90 | +0.14 | +1.70% | 1 | 3 | 25.47% |
| COST240621C00765000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 10.16 | 10.05 | 10.80 | -0.80 | -7.30% | 10 | 475 | 23.88% |
| COST240719C00765000 | 2024-04-29 9:36AM EDT | 2024-07-19 | 17.35 | 14.55 | 15.50 | 0.00 | - | 23 | 151 | 23.24% |
| COST240920C00765000 | 2024-04-30 12:53PM EDT | 2024-09-20 | 24.55 | 23.20 | 26.10 | +0.50 | +2.08% | 14 | 623 | 23.70% |
| COST241018C00765000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 30.35 | 31.40 | 32.30 | -1.20 | -3.80% | 16 | 9 | 24.93% |
| COST241220C00765000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 41.45 | 42.55 | 43.90 | -0.75 | -1.78% | 1 | 45 | 26.44% |
| COST250117C00765000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 45.20 | 45.85 | 47.95 | -1.55 | -3.32% | 11 | 233 | 26.66% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 56.35 | 58.85 | 0.00 | - | 4 | 41 | 27.97% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 68.40 | 72.80 | 0.00 | - | 4 | 22 | 29.25% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 93.70 | 98.40 | 0.00 | - | 1 | 493 | 30.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 38.00 | 44.95 | 0.00 | - | 1 | 0 | 58.28% |
| COST240517P00765000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 45.11 | 38.35 | 45.55 | 0.00 | - | 1 | 121 | 26.09% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 43.00 | 49.05 | 0.00 | - | 2 | 1 | 25.28% |
| COST240621P00765000 | 2024-04-01 11:10AM EDT | 2024-06-21 | 49.00 | 45.70 | 49.65 | 0.00 | - | 1 | 170 | 20.23% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 49.05 | 51.60 | 0.00 | - | 1 | 69 | 18.11% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 54.40 | 59.30 | 0.00 | - | 1 | 127 | 18.44% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 2024-10-18 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 15.94% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 62.70 | 67.65 | 0.00 | - | 1 | 55 | 18.29% |
| COST250117P00765000 | 2024-04-12 1:42PM EDT | 2025-01-17 | 64.50 | 61.35 | 66.90 | 0.00 | - | 1 | 110 | 16.97% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 20.97% |
| COST250620P00765000 | 2024-03-04 1:01PM EDT | 2025-06-20 | 61.27 | 80.85 | 85.70 | 0.00 | - | 1 | 7 | 19.75% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 17.29% |
© 2024 Yahoo. Todos los derechos reservados.