Mercados españoles abiertos en 5 hrs 17 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.501,35 +328,20 (+0,84%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.866,10 +1.516,39 (+2,69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00590000 | 2024-06-13 10:19AM EDT | 590.00 | 254.83 | 262.00 | 268.85 | 0.00 | - | 1 | 1 | 136.49% |
| COST240705C00610000 | 2024-06-20 10:08AM EDT | 610.00 | 263.59 | 244.30 | 249.25 | 0.00 | - | - | 1 | 105.52% |
| COST240705C00620000 | 2024-06-24 2:44PM EDT | 620.00 | 228.05 | 234.30 | 239.25 | 0.00 | - | 1 | 1 | 101.12% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 650.00 | 149.00 | 204.55 | 209.35 | 0.00 | - | 2 | 2 | 90.26% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 655.00 | 147.13 | 199.40 | 204.35 | 0.00 | - | 6 | 6 | 87.30% |
| COST240705C00690000 | 2024-06-17 3:50PM EDT | 690.00 | 180.46 | 164.50 | 170.00 | 0.00 | - | - | 1 | 76.10% |
| COST240705C00700000 | 2024-06-14 12:44PM EDT | 700.00 | 155.59 | 154.50 | 159.45 | 0.00 | - | 1 | 3 | 69.53% |
| COST240705C00710000 | 2024-06-21 10:13AM EDT | 710.00 | 150.73 | 144.50 | 149.45 | 0.00 | - | 5 | 5 | 65.43% |
| COST240705C00715000 | 2024-06-07 2:30PM EDT | 715.00 | 134.25 | 139.50 | 144.45 | 0.00 | - | 1 | 1 | 63.39% |
| COST240705C00720000 | 2024-06-20 9:34AM EDT | 720.00 | 153.08 | 134.55 | 139.50 | 0.00 | - | - | 1 | 61.76% |
| COST240705C00735000 | 2024-06-17 2:41PM EDT | 735.00 | 137.70 | 119.60 | 124.15 | 0.00 | - | 1 | 1 | 54.50% |
| COST240705C00740000 | 2024-06-24 12:39PM EDT | 740.00 | 112.90 | 114.65 | 120.20 | 0.00 | - | 2 | 7 | 56.35% |
| COST240705C00745000 | 2024-06-21 11:20AM EDT | 745.00 | 117.05 | 109.65 | 114.05 | 0.00 | - | 2 | 2 | 50.33% |
| COST240705C00750000 | 2024-06-07 10:33AM EDT | 750.00 | 104.53 | 104.45 | 110.55 | +7.86 | +8.13% | 8 | 9 | 52.60% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 755.00 | 93.58 | 99.75 | 105.00 | 0.00 | - | 2 | 4 | 62.13% |
| COST240705C00760000 | 2024-06-20 2:32PM EDT | 760.00 | 106.15 | 94.80 | 100.05 | 0.00 | - | 1 | 8 | 59.90% |
| COST240705C00765000 | 2024-06-24 1:45PM EDT | 765.00 | 83.56 | 89.80 | 95.00 | 0.00 | - | 1 | 4 | 57.29% |
| COST240705C00770000 | 2024-06-24 3:52PM EDT | 770.00 | 79.85 | 84.80 | 89.50 | 0.00 | - | 2 | 4 | 53.00% |
| COST240705C00775000 | 2024-06-24 3:52PM EDT | 775.00 | 75.15 | 79.90 | 84.85 | 0.00 | - | 2 | 11 | 51.90% |
| COST240705C00780000 | 2024-06-18 11:28AM EDT | 780.00 | 94.27 | 74.95 | 79.80 | 0.00 | - | 1 | 3 | 49.30% |
| COST240705C00785000 | 2024-06-10 3:01PM EDT | 785.00 | 67.41 | 69.65 | 74.60 | 0.00 | - | 2 | 4 | 46.19% |
| COST240705C00790000 | 2024-06-24 1:45PM EDT | 790.00 | 58.54 | 64.75 | 69.70 | 0.00 | - | 2 | 23 | 44.10% |
| COST240705C00795000 | 2024-06-21 11:19AM EDT | 795.00 | 67.48 | 60.30 | 65.10 | 0.00 | - | 12 | 60 | 42.93% |
| COST240705C00800000 | 2024-06-25 3:07PM EDT | 800.00 | 54.30 | 55.00 | 60.35 | +4.25 | +8.49% | 1 | 9 | 41.17% |
| COST240705C00805000 | 2024-06-24 1:37PM EDT | 805.00 | 46.60 | 50.35 | 55.30 | 0.00 | - | 3 | 37 | 38.48% |
| COST240705C00810000 | 2024-06-25 11:47AM EDT | 810.00 | 43.44 | 45.25 | 50.10 | -4.50 | -9.39% | 1 | 21 | 35.34% |
| COST240705C00815000 | 2024-06-24 1:01PM EDT | 815.00 | 36.53 | 40.30 | 44.40 | 0.00 | - | 11 | 20 | 30.81% |
| COST240705C00820000 | 2024-06-21 2:57PM EDT | 820.00 | 37.18 | 35.60 | 40.50 | 0.00 | - | 2 | 58 | 31.15% |
| COST240705C00825000 | 2024-06-24 9:30AM EDT | 825.00 | 29.21 | 31.15 | 35.80 | 0.00 | - | 1 | 39 | 29.14% |
| COST240705C00830000 | 2024-06-25 3:18PM EDT | 830.00 | 26.70 | 27.65 | 29.85 | +3.70 | +16.09% | 7 | 401 | 24.09% |
| COST240705C00835000 | 2024-06-25 11:34AM EDT | 835.00 | 20.83 | 22.35 | 25.10 | +2.52 | +13.76% | 4 | 35 | 21.86% |
| COST240705C00837500 | 2024-06-25 11:34AM EDT | 837.50 | 18.83 | 20.20 | 23.10 | +0.55 | +3.01% | 14 | 6 | 21.48% |
| COST240705C00840000 | 2024-06-25 3:18PM EDT | 840.00 | 18.05 | 19.35 | 21.50 | +2.79 | +18.28% | 10 | 42 | 21.81% |
| COST240705C00842500 | 2024-06-25 3:57PM EDT | 842.50 | 17.05 | 17.10 | 18.35 | +3.30 | +24.00% | 205 | 63 | 18.90% |
| COST240705C00845000 | 2024-06-25 2:27PM EDT | 845.00 | 16.00 | 15.50 | 16.95 | +4.15 | +35.02% | 35 | 131 | 19.41% |
| COST240705C00850000 | 2024-06-25 3:59PM EDT | 850.00 | 12.70 | 12.25 | 12.85 | +3.85 | +43.50% | 172 | 169 | 17.49% |
| COST240705C00855000 | 2024-06-25 3:59PM EDT | 855.00 | 9.60 | 9.30 | 9.85 | +2.75 | +40.15% | 157 | 167 | 16.98% |
| COST240705C00860000 | 2024-06-25 3:40PM EDT | 860.00 | 7.05 | 6.85 | 7.30 | +2.05 | +41.00% | 203 | 318 | 16.55% |
| COST240705C00865000 | 2024-06-25 3:55PM EDT | 865.00 | 5.00 | 4.90 | 5.25 | +1.30 | +35.14% | 78 | 273 | 16.25% |
| COST240705C00870000 | 2024-06-25 3:55PM EDT | 870.00 | 3.50 | 3.40 | 3.95 | +0.90 | +34.62% | 91 | 283 | 16.65% |
| COST240705C00875000 | 2024-06-25 3:44PM EDT | 875.00 | 2.06 | 2.28 | 2.69 | +0.28 | +15.73% | 72 | 223 | 16.43% |
| COST240705C00880000 | 2024-06-25 3:40PM EDT | 880.00 | 1.70 | 1.56 | 1.80 | +0.36 | +26.87% | 57 | 269 | 16.35% |
| COST240705C00885000 | 2024-06-25 3:56PM EDT | 885.00 | 1.10 | 1.04 | 1.28 | +0.24 | +27.91% | 69 | 185 | 16.70% |
| COST240705C00890000 | 2024-06-25 2:51PM EDT | 890.00 | 0.79 | 0.62 | 0.95 | +0.13 | +19.70% | 33 | 175 | 17.27% |
| COST240705C00895000 | 2024-06-25 3:56PM EDT | 895.00 | 0.60 | 0.51 | 0.73 | +0.12 | +25.00% | 10 | 33 | 17.95% |
| COST240705C00900000 | 2024-06-25 3:29PM EDT | 900.00 | 0.35 | 0.22 | 0.46 | -0.03 | -7.89% | 48 | 446 | 17.87% |
| COST240705C00905000 | 2024-06-21 10:50AM EDT | 905.00 | 0.90 | 0.14 | 0.44 | 0.00 | - | 1 | 25 | 19.28% |
| COST240705C00910000 | 2024-06-25 2:31PM EDT | 910.00 | 0.22 | 0.11 | 0.38 | -0.09 | -29.03% | 3 | 42 | 20.26% |
| COST240705C00915000 | 2024-06-25 2:31PM EDT | 915.00 | 0.20 | 0.09 | 0.33 | 0.00 | - | 14 | 29 | 21.22% |
| COST240705C00920000 | 2024-06-25 9:41AM EDT | 920.00 | 0.05 | 0.08 | 0.30 | -0.15 | -75.00% | 1 | 78 | 22.27% |
| COST240705C00925000 | 2024-06-25 9:30AM EDT | 925.00 | 0.21 | 0.07 | 0.28 | +0.07 | +50.00% | 1 | 6 | 23.39% |
| COST240705C00930000 | 2024-06-25 2:00PM EDT | 930.00 | 0.14 | 0.06 | 0.26 | -0.17 | -54.84% | 5 | 13 | 24.46% |
| COST240705C00940000 | 2024-06-25 12:39PM EDT | 940.00 | 0.14 | 0.05 | 0.15 | -0.24 | -63.16% | 5 | 3 | 25.10% |
| COST240705C00945000 | 2024-06-25 12:34PM EDT | 945.00 | 0.10 | 0.05 | 0.12 | -0.40 | -80.00% | 21 | 1 | 25.59% |
| COST240705C00950000 | 2024-06-25 3:44PM EDT | 950.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 8 | 36 | 25.83% |
| COST240705C00960000 | 2024-06-17 1:46PM EDT | 960.00 | 0.52 | 0.04 | 2.58 | 0.00 | - | 20 | 21 | 49.04% |
| COST240705C00970000 | 2024-06-17 10:49AM EDT | 970.00 | 0.36 | 0.00 | 2.57 | 0.00 | - | 4 | 6 | 52.25% |
| COST240705C00980000 | 2024-06-24 2:46PM EDT | 980.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | 20 | 40 | 55.08% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 0.66 | 0.00 | 3.70 | 0.00 | - | - | 1 | 197.17% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 500.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 168.92% |
| COST240705P00580000 | 2024-05-28 2:02PM EDT | 580.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 127.49% |
| COST240705P00620000 | 2024-06-17 1:04PM EDT | 620.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 1 | 23 | 94.95% |
| COST240705P00630000 | 2024-06-17 2:15PM EDT | 630.00 | 0.07 | 0.00 | 2.52 | 0.00 | - | - | 3 | 96.73% |
| COST240705P00640000 | 2024-06-25 11:25AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 3 | 4 | 51.56% |
| COST240705P00650000 | 2024-06-24 3:42PM EDT | 650.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 88.21% |
| COST240705P00660000 | 2024-06-24 10:40AM EDT | 660.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 51.17% |
| COST240705P00665000 | 2024-06-25 10:39AM EDT | 665.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 50.78% |
| COST240705P00670000 | 2024-06-20 1:41PM EDT | 670.00 | 0.12 | 0.00 | 2.52 | 0.00 | - | 1 | 10 | 79.86% |
| COST240705P00675000 | 2024-06-10 10:00AM EDT | 675.00 | 0.39 | 0.00 | 2.52 | 0.00 | - | 2 | 10 | 77.81% |
| COST240705P00680000 | 2024-06-20 11:09AM EDT | 680.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | 7 | 9 | 81.76% |
| COST240705P00685000 | 2024-06-18 3:36PM EDT | 685.00 | 0.24 | 0.01 | 3.80 | 0.00 | - | 1 | 4 | 79.64% |
| COST240705P00690000 | 2024-06-05 2:04PM EDT | 690.00 | 0.29 | 0.01 | 2.52 | 0.00 | - | 1 | 4 | 71.73% |
| COST240705P00695000 | 2024-06-21 3:32PM EDT | 695.00 | 0.10 | 0.01 | 3.80 | 0.00 | - | 1 | 3 | 75.34% |
| COST240705P00700000 | 2024-06-18 11:17AM EDT | 700.00 | 0.78 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 58.94% |
| COST240705P00705000 | 2024-05-28 9:50AM EDT | 705.00 | 1.66 | 0.01 | 4.30 | 0.00 | - | 3 | 3 | 72.89% |
| COST240705P00710000 | 2024-06-20 1:41PM EDT | 710.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 1 | 19 | 68.90% |
| COST240705P00715000 | 2024-06-06 10:26AM EDT | 715.00 | 0.51 | 0.01 | 2.73 | 0.00 | - | 1 | 2 | 62.60% |
| COST240705P00720000 | 2024-06-24 10:13AM EDT | 720.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 4 | 17 | 50.98% |
| COST240705P00725000 | 2024-06-20 11:17AM EDT | 725.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 3 | 56 | 42.97% |
| COST240705P00730000 | 2024-06-18 12:44PM EDT | 730.00 | 0.22 | 0.00 | 3.85 | 0.00 | - | 1 | 23 | 60.62% |
| COST240705P00735000 | 2024-06-14 2:20PM EDT | 735.00 | 0.51 | 0.00 | 0.43 | 0.00 | - | 2 | 6 | 44.65% |
| COST240705P00740000 | 2024-06-25 3:41PM EDT | 740.00 | 0.10 | 0.01 | 1.71 | -0.31 | -75.61% | 144 | 30 | 55.01% |
| COST240705P00745000 | 2024-06-25 2:20PM EDT | 745.00 | 0.14 | 0.00 | 0.56 | +0.06 | +75.00% | 106 | 20 | 42.99% |
| COST240705P00750000 | 2024-06-25 2:43PM EDT | 750.00 | 0.05 | 0.00 | 0.36 | -0.05 | -50.00% | 1 | 44 | 38.45% |
| COST240705P00755000 | 2024-06-25 3:41PM EDT | 755.00 | 0.12 | 0.02 | 0.41 | +0.02 | +20.00% | 74 | 23 | 37.53% |
| COST240705P00760000 | 2024-06-25 2:20PM EDT | 760.00 | 0.20 | 0.02 | 0.20 | +0.09 | +81.82% | 63 | 27 | 32.25% |
| COST240705P00765000 | 2024-06-24 12:21PM EDT | 765.00 | 0.13 | 0.03 | 2.63 | 0.00 | - | 61 | 55 | 49.53% |
| COST240705P00770000 | 2024-06-24 10:39AM EDT | 770.00 | 0.25 | 0.03 | 2.64 | 0.00 | - | 36 | 113 | 47.37% |
| COST240705P00775000 | 2024-06-25 2:44PM EDT | 775.00 | 0.14 | 0.04 | 0.24 | -0.10 | -41.67% | 2 | 57 | 28.30% |
| COST240705P00780000 | 2024-06-25 2:44PM EDT | 780.00 | 0.16 | 0.05 | 0.30 | -0.08 | -33.33% | 3 | 67 | 27.64% |
| COST240705P00785000 | 2024-06-25 10:09AM EDT | 785.00 | 0.24 | 0.06 | 0.32 | -0.12 | -33.33% | 7 | 45 | 26.27% |
| COST240705P00790000 | 2024-06-21 3:55PM EDT | 790.00 | 0.25 | 0.07 | 0.36 | -0.25 | -50.00% | 11 | 82 | 25.10% |
| COST240705P00795000 | 2024-06-25 1:28PM EDT | 795.00 | 0.20 | 0.09 | 0.40 | -0.28 | -58.33% | 6 | 109 | 23.84% |
| COST240705P00800000 | 2024-06-25 3:49PM EDT | 800.00 | 0.30 | 0.14 | 0.45 | -0.19 | -38.78% | 21 | 801 | 22.61% |
| COST240705P00805000 | 2024-06-25 3:19PM EDT | 805.00 | 0.38 | 0.22 | 0.53 | -0.41 | -51.90% | 37 | 146 | 21.52% |
| COST240705P00810000 | 2024-06-25 3:30PM EDT | 810.00 | 0.51 | 0.39 | 0.61 | -0.31 | -37.80% | 19 | 124 | 20.30% |
| COST240705P00815000 | 2024-06-25 1:56PM EDT | 815.00 | 0.60 | 0.51 | 0.68 | -0.69 | -53.49% | 65 | 224 | 18.90% |
| COST240705P00820000 | 2024-06-25 3:58PM EDT | 820.00 | 0.87 | 0.69 | 0.91 | -0.65 | -42.76% | 71 | 305 | 18.20% |
| COST240705P00825000 | 2024-06-25 3:59PM EDT | 825.00 | 1.13 | 0.98 | 1.30 | -0.87 | -43.50% | 92 | 227 | 17.81% |
| COST240705P00830000 | 2024-06-25 3:55PM EDT | 830.00 | 1.50 | 1.37 | 1.67 | -1.43 | -48.81% | 144 | 543 | 16.88% |
| COST240705P00832500 | 2024-06-25 3:33PM EDT | 832.50 | 2.08 | 1.63 | 1.96 | -1.28 | -38.10% | 46 | 95 | 16.60% |
| COST240705P00835000 | 2024-06-25 3:33PM EDT | 835.00 | 2.43 | 1.96 | 2.32 | -1.67 | -40.73% | 90 | 138 | 16.38% |
| COST240705P00837500 | 2024-06-25 1:57PM EDT | 837.50 | 3.65 | 2.32 | 2.72 | -1.33 | -26.71% | 8 | 94 | 16.10% |
| COST240705P00840000 | 2024-06-25 3:59PM EDT | 840.00 | 3.20 | 2.57 | 3.20 | -2.30 | -41.82% | 139 | 139 | 15.87% |
| COST240705P00842500 | 2024-06-25 3:33PM EDT | 842.50 | 4.00 | 3.25 | 3.75 | -2.15 | -34.96% | 65 | 128 | 15.63% |
| COST240705P00845000 | 2024-06-25 3:25PM EDT | 845.00 | 4.60 | 3.85 | 4.35 | -2.45 | -34.75% | 90 | 605 | 15.33% |
| COST240705P00850000 | 2024-06-25 3:58PM EDT | 850.00 | 6.10 | 5.35 | 5.85 | -3.20 | -34.41% | 140 | 162 | 14.77% |
| COST240705P00855000 | 2024-06-25 3:56PM EDT | 855.00 | 7.95 | 7.35 | 9.45 | -3.81 | -32.40% | 80 | 453 | 17.18% |
| COST240705P00860000 | 2024-06-25 3:56PM EDT | 860.00 | 10.50 | 9.80 | 10.60 | -4.95 | -32.04% | 129 | 58 | 14.41% |
| COST240705P00865000 | 2024-06-25 3:54PM EDT | 865.00 | 14.40 | 12.70 | 15.25 | -5.15 | -26.34% | 21 | 65 | 17.22% |
| COST240705P00870000 | 2024-06-25 3:20PM EDT | 870.00 | 18.25 | 16.35 | 17.80 | -4.75 | -20.65% | 249 | 267 | 15.28% |
| COST240705P00875000 | 2024-06-24 11:20AM EDT | 875.00 | 25.50 | 20.15 | 21.85 | 0.00 | - | 2 | 7 | 15.61% |
| COST240705P00880000 | 2024-06-21 10:40AM EDT | 880.00 | 23.07 | 24.30 | 26.40 | 0.00 | - | 4 | 5 | 16.68% |
| COST240705P00885000 | 2024-06-24 9:31AM EDT | 885.00 | 35.53 | 27.40 | 32.65 | 0.00 | - | 1 | 4 | 22.41% |
| COST240705P00890000 | 2024-06-21 1:34PM EDT | 890.00 | 34.35 | 32.50 | 37.45 | 0.00 | - | 1 | 3 | 24.13% |
| COST240705P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 108.00 | 52.25 | 57.20 | 0.00 | - | 9 | 0 | 31.67% |
© 2024 Yahoo. Todos los derechos reservados.