Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.575,18 +402,03 (+1,03%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,06 +0,05 (+0,06%) Bitcoin EUR
57.899,17 +1.583,28 (+2,81%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 444.40 | 449.30 | 0.00 | - | 1 | 2 | 162.52% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 165.20 | 170.15 | 0.00 | - | 5 | 5 | 60.96% |
| COST240712C00700000 | 2024-06-21 10:25AM EDT | 700.00 | 160.00 | 155.35 | 159.95 | 0.00 | - | 5 | 6 | 57.47% |
| COST240712C00730000 | 2024-06-24 2:48PM EDT | 730.00 | 120.58 | 125.55 | 130.50 | 0.00 | - | 2 | 3 | 58.55% |
| COST240712C00740000 | 2024-06-03 12:13PM EDT | 740.00 | 80.06 | 115.60 | 120.35 | 0.00 | - | 1 | 1 | 54.31% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 110.70 | 115.65 | 0.00 | - | - | 1 | 53.35% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 100.85 | 105.80 | 0.00 | - | - | 2 | 49.99% |
| COST240712C00760000 | 2024-06-21 12:38PM EDT | 760.00 | 102.35 | 95.55 | 100.50 | 0.00 | - | 1 | 8 | 47.24% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 85.75 | 90.65 | 0.00 | - | 2 | 2 | 43.85% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 80.80 | 85.70 | 0.00 | - | 1 | 2 | 42.08% |
| COST240712C00780000 | 2024-06-24 11:57AM EDT | 780.00 | 72.91 | 75.90 | 80.80 | 0.00 | - | 1 | 4 | 40.41% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 71.00 | 75.95 | 0.00 | - | 3 | 3 | 38.83% |
| COST240712C00790000 | 2024-06-24 2:48PM EDT | 790.00 | 61.02 | 66.50 | 71.25 | 0.00 | - | 1 | 12 | 37.57% |
| COST240712C00795000 | 2024-06-24 10:06AM EDT | 795.00 | 56.42 | 61.30 | 66.20 | 0.00 | - | 1 | 45 | 35.47% |
| COST240712C00800000 | 2024-06-24 9:54AM EDT | 800.00 | 52.00 | 56.50 | 61.45 | 0.00 | - | 3 | 9 | 34.00% |
| COST240712C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 46.99 | 51.80 | 55.90 | 0.00 | - | 1 | 4 | 30.81% |
| COST240712C00810000 | 2024-06-24 1:37PM EDT | 810.00 | 41.36 | 47.10 | 51.85 | 0.00 | - | 3 | 17 | 30.70% |
| COST240712C00815000 | 2024-06-21 12:35PM EDT | 815.00 | 48.65 | 43.50 | 47.25 | 0.00 | - | 1 | 13 | 29.33% |
| COST240712C00820000 | 2024-06-25 11:47AM EDT | 820.00 | 36.44 | 39.25 | 41.90 | +3.19 | +9.59% | 1 | 43 | 26.52% |
| COST240712C00825000 | 2024-06-21 3:46PM EDT | 825.00 | 33.45 | 34.90 | 37.95 | 0.00 | - | 15 | 30 | 26.14% |
| COST240712C00830000 | 2024-06-24 3:49PM EDT | 830.00 | 25.75 | 30.55 | 34.00 | 0.00 | - | 121 | 66 | 25.52% |
| COST240712C00835000 | 2024-06-24 10:40AM EDT | 835.00 | 20.60 | 26.65 | 28.65 | 0.00 | - | 1 | 12 | 22.53% |
| COST240712C00840000 | 2024-06-24 3:46PM EDT | 840.00 | 18.65 | 22.90 | 24.60 | -0.12 | -0.64% | 2 | 36 | 21.42% |
| COST240712C00845000 | 2024-06-25 3:55PM EDT | 845.00 | 20.00 | 19.45 | 20.70 | +4.38 | +28.04% | 5 | 111 | 20.29% |
| COST240712C00850000 | 2024-06-25 3:15PM EDT | 850.00 | 15.15 | 16.20 | 17.40 | +2.30 | +17.90% | 35 | 73 | 19.72% |
| COST240712C00855000 | 2024-06-25 3:32PM EDT | 855.00 | 13.40 | 13.40 | 14.30 | +2.70 | +25.23% | 68 | 62 | 19.07% |
| COST240712C00860000 | 2024-06-25 3:57PM EDT | 860.00 | 10.85 | 10.90 | 13.00 | +3.23 | +42.39% | 106 | 171 | 20.50% |
| COST240712C00865000 | 2024-06-25 12:46PM EDT | 865.00 | 7.13 | 8.75 | 10.75 | -0.07 | -0.97% | 84 | 43 | 20.28% |
| COST240712C00870000 | 2024-06-25 3:59PM EDT | 870.00 | 7.10 | 6.85 | 8.85 | +1.72 | +31.97% | 31 | 54 | 20.19% |
| COST240712C00875000 | 2024-06-25 3:59PM EDT | 875.00 | 5.50 | 5.40 | 5.70 | +1.50 | +37.50% | 52 | 70 | 17.75% |
| COST240712C00880000 | 2024-06-25 11:37AM EDT | 880.00 | 3.61 | 4.05 | 4.50 | +0.12 | +3.44% | 21 | 59 | 17.82% |
| COST240712C00885000 | 2024-06-25 3:35PM EDT | 885.00 | 2.98 | 3.05 | 3.50 | +0.63 | +26.81% | 7 | 24 | 17.86% |
| COST240712C00890000 | 2024-06-25 3:10PM EDT | 890.00 | 2.40 | 2.28 | 2.95 | +0.64 | +36.36% | 12 | 63 | 18.48% |
| COST240712C00895000 | 2024-06-24 3:29PM EDT | 895.00 | 1.41 | 1.69 | 1.99 | 0.00 | - | 5 | 9 | 17.81% |
| COST240712C00900000 | 2024-06-25 3:18PM EDT | 900.00 | 1.32 | 1.27 | 1.55 | +0.22 | +20.00% | 30 | 200 | 18.04% |
| COST240712C00905000 | 2024-06-25 3:28PM EDT | 905.00 | 1.05 | 0.94 | 1.19 | +0.25 | +31.25% | 11 | 21 | 18.23% |
| COST240712C00910000 | 2024-06-25 11:15AM EDT | 910.00 | 0.70 | 0.75 | 0.91 | -1.00 | -58.82% | 16 | 20 | 18.42% |
| COST240712C00915000 | 2024-06-25 2:44PM EDT | 915.00 | 0.59 | 0.56 | 0.75 | -0.06 | -9.23% | 5 | 4 | 18.91% |
| COST240712C00920000 | 2024-06-25 11:15AM EDT | 920.00 | 0.50 | 0.28 | 0.75 | -0.05 | -9.09% | 15 | 51 | 20.12% |
| COST240712C00930000 | 2024-06-25 3:18PM EDT | 930.00 | 0.31 | 0.14 | 0.57 | -0.09 | -22.50% | 2 | 69 | 21.35% |
| COST240712C00935000 | 2024-06-25 2:24PM EDT | 935.00 | 0.26 | 0.11 | 0.51 | -0.75 | -74.26% | 4 | 2 | 22.03% |
| COST240712C00940000 | 2024-06-25 11:15AM EDT | 940.00 | 0.39 | 0.09 | 0.36 | -0.37 | -48.68% | 15 | 6 | 21.83% |
| COST240712C00950000 | 2024-06-25 2:54PM EDT | 950.00 | 0.18 | 0.06 | 0.41 | -0.17 | -48.57% | 1 | 3 | 24.37% |
| COST240712C00960000 | 2024-06-24 9:52AM EDT | 960.00 | 0.23 | 0.04 | 0.37 | 0.00 | - | 1 | 4 | 25.97% |
| COST240712C00970000 | 2024-06-24 2:44PM EDT | 970.00 | 0.11 | 0.03 | 4.00 | 0.00 | - | 6 | 13 | 44.76% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 980.00 | 0.18 | 0.00 | 3.65 | 0.00 | - | 1 | 154 | 46.27% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-06-18 1:20PM EDT | 580.00 | 0.02 | 0.00 | 3.85 | 0.00 | - | - | 10 | 98.00% |
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 66.21% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 63.71% |
| COST240712P00695000 | 2024-06-21 3:53PM EDT | 695.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 43.65% |
| COST240712P00700000 | 2024-06-20 10:06AM EDT | 700.00 | 0.69 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 56.41% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.01 | 3.90 | 0.00 | - | 10 | 10 | 53.15% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.00 | 3.95 | 0.00 | - | - | 1 | 50.00% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.03 | 3.85 | 0.00 | - | 3 | 3 | 56.47% |
| COST240712P00730000 | 2024-06-24 10:52AM EDT | 730.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.04 | 4.00 | 0.00 | - | 1 | 1 | 53.39% |
| COST240712P00740000 | 2024-06-18 11:28AM EDT | 740.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | 3 | 23 | 50.53% |
| COST240712P00745000 | 2024-06-20 10:13AM EDT | 745.00 | 0.40 | 0.05 | 3.70 | 0.00 | - | 1 | 11 | 48.74% |
| COST240712P00750000 | 2024-06-24 11:21AM EDT | 750.00 | 0.22 | 0.06 | 0.39 | 0.00 | - | 11 | 21 | 29.86% |
| COST240712P00755000 | 2024-06-18 2:50PM EDT | 755.00 | 0.34 | 0.10 | 0.41 | 0.00 | - | 5 | 19 | 28.78% |
| COST240712P00760000 | 2024-06-24 12:08PM EDT | 760.00 | 0.28 | 0.09 | 0.44 | 0.00 | - | 1 | 61 | 27.78% |
| COST240712P00765000 | 2024-06-24 10:52AM EDT | 765.00 | 0.55 | 0.12 | 0.48 | 0.00 | - | 10 | 27 | 26.86% |
| COST240712P00770000 | 2024-06-24 1:28PM EDT | 770.00 | 0.47 | 0.16 | 0.53 | 0.00 | - | 5 | 14 | 25.97% |
| COST240712P00775000 | 2024-06-24 1:28PM EDT | 775.00 | 0.54 | 0.25 | 0.45 | 0.00 | - | 4 | 41 | 23.95% |
| COST240712P00780000 | 2024-06-25 2:28PM EDT | 780.00 | 0.55 | 0.22 | 0.67 | -0.27 | -32.93% | 6 | 31 | 24.28% |
| COST240712P00785000 | 2024-06-24 12:41PM EDT | 785.00 | 0.75 | 0.31 | 0.77 | 0.00 | - | 11 | 25 | 23.51% |
| COST240712P00790000 | 2024-06-24 12:41PM EDT | 790.00 | 0.89 | 0.43 | 0.89 | 0.00 | - | 5 | 48 | 22.75% |
| COST240712P00795000 | 2024-06-25 2:44PM EDT | 795.00 | 0.87 | 0.52 | 1.04 | -0.28 | -24.35% | 6 | 59 | 22.02% |
| COST240712P00800000 | 2024-06-25 1:23PM EDT | 800.00 | 1.25 | 0.72 | 1.06 | -0.12 | -8.76% | 17 | 80 | 20.62% |
| COST240712P00805000 | 2024-06-25 2:44PM EDT | 805.00 | 1.28 | 0.92 | 1.32 | -0.44 | -25.58% | 22 | 23 | 20.13% |
| COST240712P00810000 | 2024-06-25 2:28PM EDT | 810.00 | 1.68 | 1.19 | 1.62 | -0.37 | -18.05% | 6 | 106 | 19.57% |
| COST240712P00815000 | 2024-06-25 3:58PM EDT | 815.00 | 1.80 | 1.55 | 1.97 | -0.93 | -34.07% | 12 | 40 | 18.95% |
| COST240712P00820000 | 2024-06-25 3:27PM EDT | 820.00 | 2.44 | 1.97 | 2.44 | -0.86 | -26.06% | 26 | 220 | 18.42% |
| COST240712P00825000 | 2024-06-25 3:58PM EDT | 825.00 | 2.86 | 2.51 | 3.05 | -1.44 | -33.49% | 23 | 152 | 17.95% |
| COST240712P00830000 | 2024-06-25 3:27PM EDT | 830.00 | 3.87 | 3.25 | 3.75 | -1.51 | -28.07% | 47 | 69 | 17.38% |
| COST240712P00835000 | 2024-06-25 3:28PM EDT | 835.00 | 4.80 | 4.10 | 4.80 | -1.82 | -27.49% | 36 | 60 | 17.13% |
| COST240712P00840000 | 2024-06-25 3:31PM EDT | 840.00 | 6.15 | 5.25 | 5.95 | -2.62 | -29.87% | 15 | 194 | 16.67% |
| COST240712P00845000 | 2024-06-25 3:32PM EDT | 845.00 | 7.83 | 6.75 | 7.45 | -2.92 | -27.16% | 54 | 78 | 16.37% |
| COST240712P00850000 | 2024-06-25 2:29PM EDT | 850.00 | 10.34 | 8.40 | 9.25 | -1.11 | -9.69% | 22 | 57 | 16.08% |
| COST240712P00855000 | 2024-06-25 11:10AM EDT | 855.00 | 13.00 | 10.50 | 11.35 | -1.65 | -11.26% | 1 | 43 | 15.76% |
| COST240712P00860000 | 2024-06-25 1:20PM EDT | 860.00 | 14.80 | 12.90 | 13.85 | -3.81 | -20.47% | 19 | 65 | 15.53% |
| COST240712P00865000 | 2024-06-24 3:47PM EDT | 865.00 | 21.56 | 15.60 | 16.75 | 0.00 | - | 105 | 118 | 15.37% |
| COST240712P00870000 | 2024-06-24 9:51AM EDT | 870.00 | 26.25 | 18.85 | 21.40 | 0.00 | - | 2 | 26 | 17.34% |
| COST240712P00875000 | 2024-06-20 10:26AM EDT | 875.00 | 16.07 | 21.05 | 24.00 | 0.00 | - | - | 7 | 15.82% |
| COST240712P00880000 | 2024-06-21 3:56PM EDT | 880.00 | 32.96 | 26.05 | 27.95 | 0.00 | - | 1 | 2 | 15.95% |
© 2024 Yahoo. Todos los derechos reservados.