Mercados españoles cerrados en 4 mins
IBEX 35
11.391,30 +69,30 (+0,61%) Euro Stoxx 50
5.002,24 +18,57 (+0,37%) Dólar/Euro
1,0890 +0,0035 (+0,33%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.359,50 +13,70 (+0,58%) Bitcoin EUR
63.576,95 +1.088,73 (+1,74%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 650.00 | 154.48 | 166.05 | 171.00 | 0.00 | - | - | 3 | 54.92% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 146.25 | 151.15 | 0.00 | - | 1 | 1 | 57.68% |
| COST240628C00690000 | 2024-05-31 2:17PM EDT | 690.00 | 109.64 | 126.50 | 131.05 | 0.00 | - | 1 | 1 | 50.82% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 121.65 | 126.15 | 0.00 | - | 1 | 10 | 49.45% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 116.75 | 121.20 | +5.00 | +4.39% | 1 | 4 | 47.94% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 705.00 | 90.79 | 111.75 | 116.30 | 0.00 | - | - | 1 | 46.55% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 106.85 | 111.40 | 0.00 | - | 6 | 6 | 45.14% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 101.95 | 106.50 | 0.00 | - | 1 | 0 | 43.73% |
| COST240628C00720000 | 2024-05-30 12:51PM EDT | 720.00 | 102.94 | 97.05 | 101.60 | 0.00 | - | 2 | 3 | 42.30% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 87.40 | 92.30 | 0.00 | - | 2 | 5 | 40.44% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 82.95 | 87.45 | 0.00 | - | 1 | 2 | 39.04% |
| COST240628C00740000 | 2024-05-31 1:28PM EDT | 740.00 | 61.88 | 77.75 | 82.65 | 0.00 | - | 1 | 75 | 37.71% |
| COST240628C00745000 | 2024-05-31 10:19AM EDT | 745.00 | 52.76 | 73.35 | 77.85 | 0.00 | - | 1 | 55 | 36.34% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 68.20 | 73.05 | 0.00 | - | 4 | 8 | 34.95% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 63.45 | 68.40 | 0.00 | - | 1 | 55 | 33.78% |
| COST240628C00760000 | 2024-05-31 10:10AM EDT | 760.00 | 64.18 | 58.80 | 63.70 | +23.14 | +56.38% | 40 | 47 | 32.47% |
| COST240628C00765000 | 2024-05-29 11:31AM EDT | 765.00 | 59.60 | 54.85 | 57.60 | +2.36 | +4.12% | 40 | 6 | 28.82% |
| COST240628C00770000 | 2024-05-31 9:55AM EDT | 770.00 | 34.50 | 50.70 | 53.60 | 0.00 | - | 2 | 13 | 28.62% |
| COST240628C00775000 | 2024-05-31 10:10AM EDT | 775.00 | 29.81 | 45.85 | 49.45 | 0.00 | - | 49 | 61 | 28.02% |
| COST240628C00780000 | 2024-05-31 11:29AM EDT | 780.00 | 31.50 | 42.05 | 44.25 | 0.00 | - | 9 | 10 | 25.78% |
| COST240628C00785000 | 2024-05-31 10:52AM EDT | 785.00 | 28.36 | 37.10 | 40.25 | 0.00 | - | 8 | 28 | 25.20% |
| COST240628C00790000 | 2024-06-03 9:37AM EDT | 790.00 | 42.00 | 33.60 | 37.30 | +10.85 | +34.83% | 3 | 12 | 25.84% |
| COST240628C00795000 | 2024-06-03 9:47AM EDT | 795.00 | 40.70 | 29.60 | 32.95 | +17.10 | +72.46% | 6 | 23 | 24.46% |
| COST240628C00800000 | 2024-06-03 10:57AM EDT | 800.00 | 27.00 | 26.85 | 28.40 | +3.00 | +12.50% | 13 | 71 | 22.71% |
| COST240628C00805000 | 2024-06-03 9:55AM EDT | 805.00 | 26.40 | 24.00 | 25.90 | +5.45 | +26.01% | 3 | 82 | 23.27% |
| COST240628C00810000 | 2024-06-03 10:58AM EDT | 810.00 | 22.80 | 20.85 | 21.85 | +3.59 | +18.69% | 8 | 98 | 21.77% |
| COST240628C00815000 | 2024-06-03 10:59AM EDT | 815.00 | 18.90 | 18.35 | 19.25 | +1.40 | +8.00% | 7 | 49 | 21.75% |
| COST240628C00820000 | 2024-06-03 11:02AM EDT | 820.00 | 16.40 | 15.70 | 16.45 | +2.60 | +18.84% | 10 | 107 | 21.25% |
| COST240628C00825000 | 2024-06-03 10:30AM EDT | 825.00 | 14.50 | 13.60 | 14.50 | +7.04 | +94.37% | 29 | 57 | 21.49% |
| COST240628C00830000 | 2024-06-03 10:22AM EDT | 830.00 | 12.20 | 11.55 | 12.15 | +5.20 | +74.29% | 19 | 81 | 21.01% |
| COST240628C00835000 | 2024-06-03 10:50AM EDT | 835.00 | 9.50 | 9.45 | 10.35 | +0.58 | +6.50% | 9 | 35 | 20.94% |
| COST240628C00840000 | 2024-06-03 11:03AM EDT | 840.00 | 8.60 | 7.35 | 8.75 | +1.06 | +14.06% | 9 | 75 | 20.87% |
| COST240628C00845000 | 2024-06-03 9:31AM EDT | 845.00 | 6.70 | 5.35 | 7.45 | +1.65 | +32.67% | 2 | 123 | 20.95% |
| COST240628C00850000 | 2024-06-03 9:38AM EDT | 850.00 | 8.00 | 5.45 | 6.10 | +2.75 | +52.38% | 7 | 44 | 20.72% |
| COST240628C00855000 | 2024-06-03 9:50AM EDT | 855.00 | 6.00 | 4.35 | 5.10 | +3.33 | +124.72% | 4 | 38 | 20.76% |
| COST240628C00860000 | 2024-05-31 2:37PM EDT | 860.00 | 2.19 | 2.20 | 4.40 | 0.00 | - | 23 | 226 | 21.08% |
| COST240628C00865000 | 2024-05-31 12:41PM EDT | 865.00 | 1.94 | 2.98 | 3.50 | 0.00 | - | 7 | 205 | 20.83% |
| COST240628C00870000 | 2024-06-03 10:26AM EDT | 870.00 | 2.80 | 2.25 | 2.94 | +0.88 | +45.83% | 2 | 79 | 21.01% |
| COST240628C00875000 | 2024-05-31 9:40AM EDT | 875.00 | 1.67 | 1.76 | 2.41 | 0.00 | - | 2 | 12 | 21.05% |
| COST240628C00880000 | 2024-06-03 9:52AM EDT | 880.00 | 2.16 | 1.59 | 2.53 | +0.61 | +39.35% | 2 | 43 | 22.56% |
| COST240628C00890000 | 2024-05-31 9:48AM EDT | 890.00 | 0.94 | 1.15 | 1.44 | 0.00 | - | 1 | 8 | 21.73% |
| COST240628C00900000 | 2024-06-03 10:48AM EDT | 900.00 | 0.85 | 0.83 | 1.08 | +0.05 | +6.25% | 30 | 146 | 22.44% |
| COST240628C00910000 | 2024-05-31 3:31PM EDT | 910.00 | 0.55 | 0.06 | 1.95 | 0.00 | - | 5 | 78 | 27.68% |
| COST240628C00920000 | 2024-05-30 3:53PM EDT | 920.00 | 2.54 | 0.01 | 1.74 | 0.00 | - | 3 | 8 | 29.02% |
| COST240628C00930000 | 2024-05-31 12:38PM EDT | 930.00 | 0.70 | 0.19 | 0.80 | +0.35 | +100.00% | 2 | 13 | 26.70% |
| COST240628C00940000 | 2024-05-31 11:14AM EDT | 940.00 | 0.33 | 0.13 | 1.47 | 0.00 | - | 5 | 6 | 31.85% |
| COST240628C00950000 | 2024-06-03 9:48AM EDT | 950.00 | 0.50 | 0.11 | 1.37 | +0.27 | +117.39% | 1 | 14 | 33.25% |
| COST240628C00960000 | 2024-05-20 9:38AM EDT | 960.00 | 0.49 | 0.09 | 1.30 | 0.00 | - | - | 1 | 34.71% |
| COST240628C00970000 | 2024-05-30 1:43PM EDT | 970.00 | 1.20 | 0.07 | 1.26 | 0.00 | - | 1 | 5 | 36.26% |
| COST240628C00990000 | 2024-06-03 10:08AM EDT | 990.00 | 0.01 | 0.01 | 1.01 | -0.49 | -98.00% | 8 | 12 | 38.17% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.12% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 85.79% |
| COST240628P00590000 | 2024-05-28 2:01PM EDT | 590.00 | 0.55 | 0.00 | 0.43 | 0.00 | - | 1 | 6 | 54.08% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 600.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | - | 2 | 66.94% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 610.00 | 0.34 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 64.06% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | - | 10 | 59.57% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 58.09% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 56.62% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | - | 1 | 55.15% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.00 | 4.45 | 0.00 | - | 1 | 5 | 53.82% |
| COST240628P00650000 | 2024-05-30 1:54PM EDT | 650.00 | 0.50 | 0.01 | 1.30 | 0.00 | - | 2 | 6 | 47.22% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.05 | 1.00 | -0.75 | -75.00% | 1 | 1 | 43.80% |
| COST240628P00660000 | 2024-05-16 9:42AM EDT | 660.00 | 0.90 | 0.01 | 1.32 | 0.00 | - | - | 1 | 44.67% |
| COST240628P00665000 | 2024-05-24 3:39PM EDT | 665.00 | 0.39 | 0.01 | 1.30 | 0.00 | - | 5 | 5 | 43.20% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 675.00 | 0.80 | 0.02 | 1.31 | 0.00 | - | 1 | 36 | 40.63% |
| COST240628P00680000 | 2024-05-29 9:54AM EDT | 680.00 | 0.89 | 0.06 | 1.34 | 0.00 | - | 34 | 50 | 39.48% |
| COST240628P00685000 | 2024-05-31 9:40AM EDT | 685.00 | 0.60 | 0.04 | 1.37 | 0.00 | - | 2 | 12 | 38.32% |
| COST240628P00690000 | 2024-05-31 3:24PM EDT | 690.00 | 0.77 | 0.12 | 1.41 | 0.00 | - | 2 | 18 | 37.21% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.07 | 1.45 | 0.00 | - | 1 | 15 | 36.10% |
| COST240628P00700000 | 2024-06-03 10:47AM EDT | 700.00 | 0.75 | 0.40 | 1.43 | -0.04 | -5.06% | 4 | 78 | 34.67% |
| COST240628P00705000 | 2024-05-31 1:01PM EDT | 705.00 | 0.77 | 0.19 | 0.70 | 0.00 | - | 12 | 22 | 29.19% |
| COST240628P00710000 | 2024-05-31 3:33PM EDT | 710.00 | 0.85 | 0.13 | 1.60 | 0.00 | - | 18 | 45 | 32.80% |
| COST240628P00715000 | 2024-05-31 3:50PM EDT | 715.00 | 0.84 | 0.28 | 1.66 | 0.00 | - | 11 | 13 | 31.71% |
| COST240628P00720000 | 2024-06-03 9:34AM EDT | 720.00 | 0.74 | 0.21 | 1.73 | -0.28 | -27.45% | 3 | 54 | 30.65% |
| COST240628P00725000 | 2024-05-31 3:50PM EDT | 725.00 | 0.86 | 0.22 | 1.81 | -0.20 | -18.87% | 1 | 24 | 29.60% |
| COST240628P00730000 | 2024-05-31 3:50PM EDT | 730.00 | 0.98 | 0.26 | 0.96 | -0.37 | -27.41% | 2 | 37 | 24.67% |
| COST240628P00735000 | 2024-05-31 3:53PM EDT | 735.00 | 1.39 | 0.07 | 1.65 | 0.00 | - | 24 | 42 | 26.31% |
| COST240628P00740000 | 2024-06-03 9:31AM EDT | 740.00 | 1.19 | 0.82 | 1.15 | -0.48 | -28.74% | 3 | 59 | 23.04% |
| COST240628P00745000 | 2024-06-03 9:50AM EDT | 745.00 | 1.25 | 0.99 | 1.30 | -1.49 | -54.38% | 1 | 29 | 22.35% |
| COST240628P00750000 | 2024-06-03 10:54AM EDT | 750.00 | 1.35 | 1.21 | 1.45 | -0.99 | -43.61% | 29 | 440 | 21.58% |
| COST240628P00755000 | 2024-06-03 10:25AM EDT | 755.00 | 1.75 | 1.41 | 1.79 | -0.35 | -16.67% | 3 | 324 | 21.33% |
| COST240628P00760000 | 2024-06-03 10:21AM EDT | 760.00 | 1.98 | 1.72 | 2.14 | -0.72 | -27.17% | 7 | 27 | 20.91% |
| COST240628P00765000 | 2024-06-03 10:40AM EDT | 765.00 | 1.98 | 2.01 | 2.55 | -1.39 | -41.25% | 10 | 38 | 20.48% |
| COST240628P00770000 | 2024-06-03 10:36AM EDT | 770.00 | 2.57 | 2.55 | 3.05 | -2.06 | -44.49% | 17 | 79 | 20.08% |
| COST240628P00775000 | 2024-06-03 10:40AM EDT | 775.00 | 3.04 | 2.81 | 3.75 | -4.21 | -58.07% | 17 | 50 | 19.88% |
| COST240628P00780000 | 2024-06-03 10:38AM EDT | 780.00 | 3.60 | 3.95 | 4.45 | -1.70 | -32.08% | 9 | 62 | 19.46% |
| COST240628P00785000 | 2024-06-03 9:50AM EDT | 785.00 | 4.20 | 4.85 | 5.40 | -2.30 | -35.38% | 10 | 27 | 19.23% |
| COST240628P00790000 | 2024-06-03 10:47AM EDT | 790.00 | 5.90 | 5.10 | 6.45 | -6.10 | -50.83% | 11 | 36 | 18.91% |
| COST240628P00795000 | 2024-06-03 10:32AM EDT | 795.00 | 6.59 | 7.15 | 7.80 | -5.15 | -43.87% | 12 | 25 | 18.76% |
| COST240628P00800000 | 2024-06-03 11:05AM EDT | 800.00 | 9.05 | 8.55 | 10.30 | -4.60 | -33.70% | 5 | 29 | 19.79% |
| COST240628P00805000 | 2024-06-03 9:43AM EDT | 805.00 | 8.30 | 10.15 | 11.05 | -10.88 | -56.73% | 1 | 23 | 18.36% |
| COST240628P00810000 | 2024-06-03 9:39AM EDT | 810.00 | 9.85 | 12.05 | 12.95 | -8.55 | -46.47% | 3 | 64 | 18.09% |
| COST240628P00815000 | 2024-06-03 10:07AM EDT | 815.00 | 15.10 | 14.45 | 15.20 | -10.47 | -40.95% | 8 | 12 | 17.93% |
| COST240628P00820000 | 2024-06-03 9:38AM EDT | 820.00 | 13.00 | 16.95 | 17.95 | -7.25 | -35.80% | 1 | 47 | 18.06% |
| COST240628P00825000 | 2024-06-03 11:08AM EDT | 825.00 | 20.25 | 18.60 | 20.50 | -9.81 | -32.63% | 6 | 2 | 17.67% |
| COST240628P00830000 | 2024-05-30 1:06PM EDT | 830.00 | 29.30 | 22.45 | 24.05 | 0.00 | - | 5 | 6 | 18.16% |
| COST240628P00835000 | 2024-05-29 11:56AM EDT | 835.00 | 35.00 | 24.40 | 27.75 | 0.00 | - | - | 100 | 18.60% |
| COST240628P00850000 | 2024-05-29 3:51PM EDT | 850.00 | 52.00 | 35.50 | 39.80 | 0.00 | - | - | 1 | 19.87% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 110.05 | 101.65 | 106.55 | 0.00 | - | 2 | 0 | 30.87% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 152.00 | 156.95 | 0.00 | - | 2 | 0 | 42.20% |
© 2024 Yahoo. Todos los derechos reservados.