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
39.496,46 +323,31 (+0,83%) 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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 181.80 | 186.35 | 0.00 | - | 5 | 5 | 54.38% |
| COST240726C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 188.52 | 171.60 | 176.50 | 0.00 | - | 1 | 1 | 51.59% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 127.30 | 132.10 | 0.00 | - | - | 1 | 46.97% |
| COST240726C00735000 | 2024-06-14 10:56AM EDT | 735.00 | 118.85 | 122.25 | 127.20 | 0.00 | - | 1 | 2 | 45.70% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 112.45 | 117.40 | 0.00 | - | - | 1 | 43.16% |
| COST240726C00750000 | 2024-06-18 10:13AM EDT | 750.00 | 123.96 | 107.70 | 112.50 | 0.00 | - | 2 | 5 | 41.87% |
| COST240726C00755000 | 2024-06-18 10:13AM EDT | 755.00 | 119.11 | 102.70 | 107.60 | 0.00 | - | - | 2 | 40.57% |
| COST240726C00760000 | 2024-06-12 9:44AM EDT | 760.00 | 97.41 | 97.85 | 102.75 | 0.00 | - | - | 4 | 39.35% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 88.15 | 93.10 | 0.00 | - | 1 | 1 | 36.95% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 78.55 | 83.45 | 0.00 | - | 2 | 3 | 34.46% |
| COST240726C00785000 | 2024-06-20 3:06PM EDT | 785.00 | 83.10 | 73.80 | 78.75 | 0.00 | - | 2 | 4 | 33.38% |
| COST240726C00795000 | 2024-06-21 3:07PM EDT | 795.00 | 63.63 | 64.40 | 68.60 | 0.00 | - | 1 | 1 | 30.00% |
| COST240726C00800000 | 2024-06-25 2:25PM EDT | 800.00 | 58.50 | 59.85 | 64.00 | -6.40 | -9.86% | 1 | 5 | 28.99% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 51.42 | 55.85 | 58.40 | 0.00 | - | 1 | 2 | 26.53% |
| COST240726C00810000 | 2024-06-07 10:49AM EDT | 810.00 | 46.99 | 51.15 | 54.65 | -4.88 | -9.41% | 1 | 3 | 26.60% |
| COST240726C00815000 | 2024-06-20 2:23PM EDT | 815.00 | 57.60 | 47.10 | 50.30 | 0.00 | - | 1 | 7 | 25.74% |
| COST240726C00820000 | 2024-06-24 10:06AM EDT | 820.00 | 39.13 | 43.25 | 45.60 | 0.00 | - | 1 | 7 | 24.38% |
| COST240726C00825000 | 2024-06-24 10:41AM EDT | 825.00 | 32.61 | 38.55 | 41.50 | 0.00 | - | 51 | 51 | 23.66% |
| COST240726C00830000 | 2024-06-24 9:30AM EDT | 830.00 | 32.78 | 34.55 | 36.80 | 0.00 | - | 5 | 16 | 22.15% |
| COST240726C00835000 | 2024-06-25 10:56AM EDT | 835.00 | 30.75 | 31.15 | 34.80 | +1.58 | +5.42% | 1 | 5 | 23.52% |
| COST240726C00840000 | 2024-06-25 2:31PM EDT | 840.00 | 27.17 | 27.55 | 29.25 | -11.13 | -29.06% | 8 | 30 | 20.87% |
| COST240726C00845000 | 2024-06-25 2:59PM EDT | 845.00 | 22.80 | 24.20 | 28.55 | +2.01 | +9.67% | 5 | 38 | 23.18% |
| COST240726C00850000 | 2024-06-25 3:59PM EDT | 850.00 | 21.98 | 20.75 | 23.95 | +3.93 | +21.77% | 55 | 97 | 21.26% |
| COST240726C00855000 | 2024-06-25 3:55PM EDT | 855.00 | 18.60 | 18.30 | 20.00 | +3.13 | +20.23% | 22 | 40 | 19.86% |
| COST240726C00860000 | 2024-06-25 3:55PM EDT | 860.00 | 16.45 | 15.80 | 19.75 | +1.60 | +10.77% | 10 | 27 | 21.98% |
| COST240726C00865000 | 2024-06-25 3:51PM EDT | 865.00 | 13.10 | 13.35 | 14.60 | +2.30 | +21.30% | 6 | 68 | 18.96% |
| COST240726C00870000 | 2024-06-25 3:35PM EDT | 870.00 | 10.97 | 11.35 | 12.60 | +1.86 | +20.42% | 4 | 35 | 18.91% |
| COST240726C00875000 | 2024-06-25 2:53PM EDT | 875.00 | 8.63 | 9.35 | 10.40 | -0.32 | -3.58% | 3 | 22 | 18.43% |
| COST240726C00880000 | 2024-06-25 3:35PM EDT | 880.00 | 7.69 | 7.70 | 9.10 | +1.84 | +31.45% | 3 | 40 | 18.71% |
| COST240726C00885000 | 2024-06-25 1:19PM EDT | 885.00 | 5.25 | 6.35 | 7.40 | -1.00 | -16.00% | 5 | 22 | 18.32% |
| COST240726C00890000 | 2024-06-25 2:56PM EDT | 890.00 | 4.60 | 5.20 | 6.15 | -0.01 | -0.22% | 11 | 24 | 18.24% |
| COST240726C00895000 | 2024-06-25 11:16AM EDT | 895.00 | 4.23 | 4.25 | 5.15 | +0.13 | +3.17% | 1 | 9 | 18.27% |
| COST240726C00900000 | 2024-06-25 3:28PM EDT | 900.00 | 3.50 | 3.40 | 4.55 | +0.30 | +9.37% | 162 | 25 | 18.71% |
| COST240726C00905000 | 2024-06-25 1:48PM EDT | 905.00 | 2.31 | 2.11 | 4.00 | +0.07 | +3.12% | 108 | 7 | 19.10% |
| COST240726C00910000 | 2024-06-25 1:49PM EDT | 910.00 | 1.87 | 1.76 | 3.70 | -0.28 | -13.02% | 4 | 8 | 19.79% |
| COST240726C00915000 | 2024-06-25 1:51PM EDT | 915.00 | 1.65 | 1.18 | 3.45 | -1.35 | -45.00% | 8 | 5 | 20.50% |
| COST240726C00920000 | 2024-06-24 10:13AM EDT | 920.00 | 1.68 | 1.36 | 2.56 | 0.00 | - | 1 | 8 | 19.84% |
| COST240726C00925000 | 2024-06-25 3:33PM EDT | 925.00 | 1.23 | 0.77 | 3.20 | -0.12 | -8.89% | 1 | 5 | 22.24% |
| COST240726C00930000 | 2024-06-21 11:51AM EDT | 930.00 | 2.05 | 0.84 | 2.66 | 0.00 | - | 1 | 3 | 22.15% |
| COST240726C00935000 | 2024-06-20 3:35PM EDT | 935.00 | 2.10 | 0.34 | 4.20 | 0.00 | - | - | 1 | 26.34% |
| COST240726C00940000 | 2024-06-18 10:06AM EDT | 940.00 | 4.30 | 0.27 | 3.95 | 0.00 | - | 1 | 2 | 26.94% |
| COST240726C00950000 | 2024-06-20 10:27AM EDT | 950.00 | 1.44 | 0.17 | 3.50 | 0.00 | - | - | 89 | 28.08% |
| COST240726C00970000 | 2024-06-20 10:24AM EDT | 970.00 | 0.99 | 0.01 | 3.05 | 0.00 | - | - | 1 | 30.92% |
| COST240726C00990000 | 2024-06-18 12:36PM EDT | 990.00 | 1.20 | 0.00 | 2.76 | 0.00 | - | - | 3 | 33.79% |
| COST240726C01020000 | 2024-06-18 12:34PM EDT | 1,020.00 | 0.93 | 0.00 | 4.05 | 0.00 | - | - | 10 | 42.49% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 3.95 | 0.00 | - | 1 | 1 | 54.32% |
| COST240726P00715000 | 2024-06-17 3:08PM EDT | 715.00 | 0.28 | 0.02 | 2.81 | 0.00 | - | - | 1 | 41.28% |
| COST240726P00720000 | 2024-06-12 12:19PM EDT | 720.00 | 0.45 | 0.07 | 2.87 | 0.00 | - | - | 25 | 40.21% |
| COST240726P00740000 | 2024-06-07 2:23PM EDT | 740.00 | 1.25 | 0.14 | 3.25 | 0.00 | - | 1 | 1 | 36.21% |
| COST240726P00750000 | 2024-06-20 12:38PM EDT | 750.00 | 0.65 | 0.51 | 0.99 | 0.00 | - | 1 | 60 | 25.89% |
| COST240726P00755000 | 2024-06-07 1:44PM EDT | 755.00 | 0.75 | 0.24 | 3.25 | -0.75 | -50.00% | 10 | 10 | 32.32% |
| COST240726P00760000 | 2024-06-21 9:32AM EDT | 760.00 | 0.81 | 0.46 | 2.31 | +0.08 | +10.96% | 2 | 4 | 28.47% |
| COST240726P00770000 | 2024-06-24 11:19AM EDT | 770.00 | 1.05 | 0.38 | 3.55 | 0.00 | - | 11 | 15 | 29.12% |
| COST240726P00775000 | 2024-06-25 3:10PM EDT | 775.00 | 1.18 | 0.45 | 1.85 | -0.32 | -21.33% | 30 | 52 | 23.48% |
| COST240726P00780000 | 2024-06-25 11:12AM EDT | 780.00 | 1.26 | 0.87 | 1.47 | 0.00 | - | 1 | 34 | 21.13% |
| COST240726P00785000 | 2024-06-20 1:24PM EDT | 785.00 | 1.09 | 0.84 | 2.95 | 0.00 | - | 5 | 9 | 23.84% |
| COST240726P00790000 | 2024-06-24 1:59PM EDT | 790.00 | 2.33 | 1.11 | 1.91 | 0.00 | - | 14 | 28 | 20.06% |
| COST240726P00795000 | 2024-06-25 3:27PM EDT | 795.00 | 2.03 | 1.38 | 2.26 | +0.23 | +12.78% | 6 | 20 | 19.70% |
| COST240726P00800000 | 2024-06-25 9:54AM EDT | 800.00 | 2.95 | 2.09 | 2.59 | -0.25 | -7.81% | 14 | 84 | 19.18% |
| COST240726P00805000 | 2024-06-25 10:15AM EDT | 805.00 | 3.14 | 2.33 | 2.99 | -0.53 | -14.44% | 6 | 19 | 18.68% |
| COST240726P00810000 | 2024-06-25 12:46PM EDT | 810.00 | 3.72 | 1.98 | 4.50 | -1.01 | -21.35% | 9 | 419 | 19.93% |
| COST240726P00815000 | 2024-06-25 12:40PM EDT | 815.00 | 4.57 | 2.98 | 4.25 | -0.64 | -12.28% | 12 | 17 | 18.08% |
| COST240726P00820000 | 2024-06-25 2:16PM EDT | 820.00 | 5.18 | 3.40 | 5.05 | -1.33 | -20.43% | 21 | 45 | 17.78% |
| COST240726P00825000 | 2024-06-25 3:22PM EDT | 825.00 | 5.50 | 5.10 | 5.95 | -2.21 | -28.66% | 202 | 94 | 17.44% |
| COST240726P00830000 | 2024-06-25 3:35PM EDT | 830.00 | 6.85 | 6.05 | 7.00 | -2.15 | -23.89% | 15 | 42 | 17.11% |
| COST240726P00835000 | 2024-06-25 12:59PM EDT | 835.00 | 9.85 | 7.15 | 8.35 | -0.53 | -5.11% | 13 | 31 | 16.93% |
| COST240726P00840000 | 2024-06-25 3:35PM EDT | 840.00 | 9.57 | 8.50 | 9.80 | -1.75 | -15.46% | 15 | 22 | 16.65% |
| COST240726P00845000 | 2024-06-25 1:06PM EDT | 845.00 | 12.99 | 10.15 | 11.35 | -0.74 | -5.39% | 1 | 64 | 16.25% |
| COST240726P00850000 | 2024-06-25 2:58PM EDT | 850.00 | 13.93 | 12.00 | 13.25 | -1.85 | -11.72% | 7 | 87 | 16.00% |
| COST240726P00855000 | 2024-06-25 3:47PM EDT | 855.00 | 15.65 | 13.80 | 15.40 | -4.42 | -22.02% | 10 | 58 | 15.75% |
| COST240726P00860000 | 2024-06-24 10:29AM EDT | 860.00 | 24.00 | 16.30 | 17.90 | 0.00 | - | 1 | 53 | 15.60% |
| COST240726P00865000 | 2024-06-21 9:56AM EDT | 865.00 | 21.60 | 18.90 | 20.75 | 0.00 | - | 50 | 175 | 15.55% |
| COST240726P00870000 | 2024-06-21 3:40PM EDT | 870.00 | 25.70 | 21.80 | 23.60 | 0.00 | - | 2 | 4 | 15.23% |
| COST240726P00875000 | 2024-06-24 12:23PM EDT | 875.00 | 30.70 | 24.75 | 27.00 | 0.00 | - | 1 | 7 | 15.24% |
| COST240726P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 38.70 | 28.55 | 30.70 | 0.00 | - | 1 | 2 | 15.34% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 33.05 | 41.85 | 0.00 | - | - | 0 | 19.79% |
© 2024 Yahoo. Todos los derechos reservados.