U.S. markets closed
F S&P 500
5,060.00 -7.00 (-0.14%) F Dow Jones
37,992.00 -1.00 (-0.00%) F Nasdaq
17,514.00 -57.25 (-0.33%) E-mini Russell 2000 Index Futur
1,983.50 -2.10 (-0.11%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,297.60 -5.30 (-0.23%)
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:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00785000 | 2024-04-30 10:46AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 7 | 111 | 40.53% |
| COST240510C00785000 | 2024-04-29 10:01AM EDT | 2024-05-10 | 0.28 | 0.08 | 0.24 | 0.00 | - | 1 | 9 | 24.54% |
| COST240517C00785000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.58 | 0.47 | 0.65 | +0.14 | +31.82% | 53 | 247 | 22.34% |
| COST240524C00785000 | 2024-04-29 3:18PM EDT | 2024-05-24 | 0.98 | 0.87 | 1.29 | 0.00 | - | 19 | 57 | 21.73% |
| COST240531C00785000 | 2024-04-26 12:20PM EDT | 2024-05-31 | 4.33 | 3.20 | 4.10 | 0.00 | - | 6 | 30 | 26.18% |
| COST240621C00785000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 6.02 | 6.10 | 6.40 | -0.38 | -5.94% | 48 | 431 | 23.56% |
| COST240719C00785000 | 2024-04-29 2:47PM EDT | 2024-07-19 | 9.93 | 9.70 | 10.20 | 0.00 | - | 1 | 171 | 22.85% |
| COST240920C00785000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 21.05 | 18.50 | 19.15 | 0.00 | - | 20 | 392 | 23.03% |
| COST241018C00785000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 22.85 | 23.65 | 25.00 | -3.75 | -14.10% | 5 | 25 | 24.34% |
| COST241220C00785000 | 2024-04-30 12:02PM EDT | 2024-12-20 | 33.35 | 34.65 | 35.65 | -5.30 | -13.71% | 9 | 49 | 25.71% |
| COST250117C00785000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 37.10 | 38.40 | 39.60 | -4.67 | -11.18% | 10 | 626 | 25.98% |
| COST250321C00785000 | 2024-03-07 1:52PM EDT | 2025-03-21 | 89.40 | 44.35 | 45.85 | 0.00 | - | - | 1 | 25.69% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 63.50 | 59.55 | 64.00 | 0.00 | - | 3 | 22 | 28.68% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 85.30 | 89.20 | 0.00 | - | 1 | 75 | 30.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 81.36 | 57.90 | 65.10 | 0.00 | - | 20 | 4 | 32.14% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 2024-06-21 | 74.25 | 61.85 | 66.10 | 0.00 | - | 4 | 42 | 20.07% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 81.35 | 61.00 | 69.85 | 0.00 | - | 2 | 9 | 20.44% |
| COST240920P00785000 | 2024-04-30 11:30AM EDT | 2024-09-20 | 72.37 | 66.95 | 73.10 | +8.32 | +12.99% | 1 | 40 | 17.68% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 2024-10-18 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 21.42% |
| COST241220P00785000 | 2024-03-08 11:55AM EDT | 2024-12-20 | 71.55 | 80.20 | 84.95 | 0.00 | - | 3 | 27 | 19.81% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 20.44% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 14.40% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 84.30 | 89.10 | 0.00 | - | 1 | 2 | 16.34% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 16.95% |
© 2024 Yahoo. Todos los derechos reservados.