Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.691,28 +518,13 (+1,32%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.062,10 +1.695,77 (+3,01%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 189.19 | 172.05 | 178.40 | 0.00 | - | - | 1 | 57.31% |
| COST240802C00775000 | 2024-06-14 9:59AM EDT | 775.00 | 78.80 | 84.20 | 89.10 | 0.00 | - | - | 1 | 33.48% |
| COST240802C00795000 | 2024-06-25 1:47PM EDT | 795.00 | 62.82 | 65.65 | 69.35 | -22.88 | -26.70% | 2 | 1 | 28.09% |
| COST240802C00800000 | 2024-06-24 10:50AM EDT | 800.00 | 55.73 | 61.80 | 64.40 | 0.00 | - | 20 | 0 | 26.69% |
| COST240802C00805000 | 2024-06-20 9:53AM EDT | 805.00 | 75.00 | 57.50 | 59.70 | 0.00 | - | 1 | 1 | 25.59% |
| COST240802C00815000 | 2024-06-20 10:35AM EDT | 815.00 | 63.81 | 49.20 | 52.30 | 0.00 | - | - | 5 | 25.50% |
| COST240802C00820000 | 2024-06-21 10:13AM EDT | 820.00 | 49.37 | 45.15 | 48.60 | 0.00 | - | 2 | 7 | 25.27% |
| COST240802C00825000 | 2024-06-25 10:03AM EDT | 825.00 | 40.00 | 40.20 | 43.10 | -11.21 | -21.89% | 1 | 2 | 23.05% |
| COST240802C00835000 | 2024-06-21 12:38PM EDT | 835.00 | 38.79 | 33.25 | 35.15 | 0.00 | - | 5 | 5 | 21.58% |
| COST240802C00840000 | 2024-06-25 3:18PM EDT | 840.00 | 29.50 | 29.90 | 31.65 | +2.57 | +9.54% | 1 | 9 | 21.14% |
| COST240802C00845000 | 2024-06-25 10:53AM EDT | 845.00 | 26.15 | 26.55 | 28.30 | +3.25 | +14.19% | 1 | 6 | 20.70% |
| COST240802C00850000 | 2024-06-25 3:41PM EDT | 850.00 | 24.50 | 23.65 | 26.95 | +3.47 | +16.50% | 29 | 17 | 21.95% |
| COST240802C00855000 | 2024-06-25 1:06PM EDT | 855.00 | 18.68 | 20.55 | 22.40 | -4.72 | -20.17% | 2 | 12 | 20.11% |
| COST240802C00860000 | 2024-06-25 3:14PM EDT | 860.00 | 17.70 | 18.35 | 19.85 | +1.25 | +7.60% | 24 | 19 | 19.95% |
| COST240802C00865000 | 2024-06-25 3:14PM EDT | 865.00 | 15.12 | 15.80 | 17.25 | +0.82 | +5.73% | 14 | 31 | 19.57% |
| COST240802C00870000 | 2024-06-25 12:36PM EDT | 870.00 | 12.71 | 13.55 | 15.00 | +0.71 | +5.92% | 1 | 18 | 19.33% |
| COST240802C00875000 | 2024-06-25 1:02PM EDT | 875.00 | 9.95 | 11.55 | 13.15 | -1.18 | -10.60% | 1 | 19 | 19.31% |
| COST240802C00880000 | 2024-06-24 11:48AM EDT | 880.00 | 9.39 | 9.75 | 11.40 | 0.00 | - | 4 | 9 | 19.21% |
| COST240802C00885000 | 2024-06-25 10:25AM EDT | 885.00 | 8.58 | 8.35 | 9.85 | +0.84 | +10.85% | 6 | 11 | 19.15% |
| COST240802C00890000 | 2024-06-24 3:34PM EDT | 890.00 | 6.88 | 7.05 | 8.50 | +0.48 | +7.50% | 5 | 6 | 19.13% |
| COST240802C00895000 | 2024-06-25 12:34PM EDT | 895.00 | 5.59 | 5.95 | 7.25 | -2.41 | -30.12% | 5 | 3 | 19.05% |
| COST240802C00900000 | 2024-06-25 10:03AM EDT | 900.00 | 4.60 | 4.95 | 6.25 | +0.06 | +1.32% | 2 | 10 | 19.10% |
| COST240802C00910000 | 2024-06-25 12:34PM EDT | 910.00 | 3.19 | 3.45 | 4.70 | -0.31 | -8.86% | 6 | 13 | 19.37% |
| COST240802C00915000 | 2024-06-21 10:11AM EDT | 915.00 | 0.98 | 2.71 | 4.00 | 0.00 | - | 1 | 7 | 19.40% |
| COST240802C00920000 | 2024-06-24 11:53AM EDT | 920.00 | 2.37 | 1.88 | 3.50 | -0.09 | -3.66% | 1 | 23 | 19.62% |
| COST240802C00925000 | 2024-06-21 12:38PM EDT | 925.00 | 3.10 | 1.28 | 3.10 | 0.00 | - | 1 | 1 | 19.90% |
| COST240802C00930000 | 2024-06-21 12:34PM EDT | 930.00 | 2.88 | 1.04 | 5.00 | 0.00 | - | 1 | 7 | 24.08% |
| COST240802C00940000 | 2024-06-24 12:31PM EDT | 940.00 | 1.20 | 0.94 | 2.85 | 0.00 | - | 2 | 0 | 22.24% |
| COST240802C00950000 | 2024-06-24 12:33PM EDT | 950.00 | 0.79 | 0.30 | 1.65 | 0.00 | - | 2 | 4 | 21.11% |
| COST240802C00960000 | 2024-06-20 1:35PM EDT | 960.00 | 1.47 | 0.12 | 4.25 | 0.00 | - | - | 1 | 28.62% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00690000 | 2024-06-24 9:59AM EDT | 690.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 32.53% |
| COST240802P00745000 | 2024-06-20 1:40PM EDT | 745.00 | 0.75 | 0.21 | 1.10 | 0.00 | - | - | 9 | 24.85% |
| COST240802P00750000 | 2024-06-14 9:49AM EDT | 750.00 | 1.20 | 0.25 | 1.10 | 0.00 | - | - | 3 | 23.86% |
| COST240802P00770000 | 2024-06-25 3:53PM EDT | 770.00 | 1.51 | 0.82 | 1.64 | -0.19 | -11.18% | 10 | 12 | 21.67% |
| COST240802P00775000 | 2024-06-24 9:31AM EDT | 775.00 | 2.24 | 0.87 | 3.40 | 0.00 | - | 2 | 2 | 24.81% |
| COST240802P00780000 | 2024-06-20 3:53PM EDT | 780.00 | 1.48 | 0.80 | 2.56 | 0.00 | - | - | 2 | 21.85% |
| COST240802P00785000 | 2024-06-24 12:58PM EDT | 785.00 | 2.50 | 1.20 | 2.53 | 0.00 | - | 1 | 4 | 20.64% |
| COST240802P00790000 | 2024-06-25 12:58PM EDT | 790.00 | 2.54 | 1.44 | 2.73 | -0.37 | -12.71% | 2 | 6 | 19.92% |
| COST240802P00795000 | 2024-06-25 12:58PM EDT | 795.00 | 2.97 | 2.06 | 4.00 | -1.01 | -25.38% | 2 | 20 | 21.06% |
| COST240802P00800000 | 2024-06-24 2:33PM EDT | 800.00 | 3.30 | 2.49 | 3.45 | -1.10 | -25.00% | 9 | 29 | 18.89% |
| COST240802P00805000 | 2024-06-25 12:51PM EDT | 805.00 | 4.20 | 2.80 | 4.10 | -1.10 | -20.75% | 6 | 11 | 18.70% |
| COST240802P00810000 | 2024-06-24 1:08PM EDT | 810.00 | 5.65 | 3.80 | 4.65 | 0.00 | - | 10 | 35 | 18.22% |
| COST240802P00815000 | 2024-06-25 12:51PM EDT | 815.00 | 5.70 | 4.60 | 5.45 | -1.23 | -17.75% | 1 | 27 | 17.97% |
| COST240802P00820000 | 2024-06-25 1:09PM EDT | 820.00 | 7.00 | 5.45 | 6.25 | -0.79 | -10.14% | 6 | 30 | 17.57% |
| COST240802P00825000 | 2024-06-25 9:47AM EDT | 825.00 | 8.50 | 6.35 | 7.30 | -0.88 | -9.38% | 1 | 28 | 17.33% |
| COST240802P00830000 | 2024-06-25 2:21PM EDT | 830.00 | 9.03 | 7.45 | 8.65 | -0.64 | -6.62% | 3 | 60 | 17.25% |
| COST240802P00835000 | 2024-06-25 2:21PM EDT | 835.00 | 10.53 | 8.75 | 9.95 | -1.36 | -11.44% | 3 | 32 | 16.93% |
| COST240802P00840000 | 2024-06-25 1:06PM EDT | 840.00 | 12.89 | 10.35 | 11.40 | +0.04 | +0.31% | 6 | 115 | 16.60% |
| COST240802P00845000 | 2024-06-25 2:58PM EDT | 845.00 | 13.70 | 11.90 | 13.15 | +0.56 | +4.26% | 12 | 15 | 16.38% |
| COST240802P00850000 | 2024-06-25 2:31PM EDT | 850.00 | 15.68 | 12.30 | 15.20 | -3.92 | -20.00% | 8 | 10 | 16.24% |
| COST240802P00855000 | 2024-06-20 10:55AM EDT | 855.00 | 13.71 | 15.35 | 17.35 | 0.00 | - | - | 6 | 16.00% |
| COST240802P00860000 | 2024-06-21 1:34PM EDT | 860.00 | 20.25 | 18.40 | 19.85 | 0.00 | - | 2 | 7 | 15.87% |
| COST240802P00865000 | 2024-06-20 2:12PM EDT | 865.00 | 19.25 | 18.80 | 22.60 | 0.00 | - | - | 4 | 15.76% |
| COST240802P00870000 | 2024-06-20 2:12PM EDT | 870.00 | 21.70 | 23.55 | 25.50 | 0.00 | - | - | 3 | 15.58% |
| COST240802P00875000 | 2024-06-18 1:37PM EDT | 875.00 | 21.35 | 26.15 | 28.65 | 0.00 | - | - | 1 | 15.43% |
| COST240802P00890000 | 2024-06-24 10:43AM EDT | 890.00 | 47.15 | 35.35 | 43.00 | 0.00 | - | 1 | 1 | 19.15% |
| COST240802P00915000 | 2024-06-21 11:23AM EDT | 915.00 | 55.95 | 55.15 | 62.80 | 0.00 | - | 1 | 1 | 18.30% |
| COST240802P00930000 | 2024-06-18 1:04PM EDT | 930.00 | 59.45 | 70.40 | 79.00 | 0.00 | - | - | 0 | 23.32% |
| COST240802P00940000 | 2024-06-18 1:04PM EDT | 940.00 | 68.45 | 80.40 | 89.00 | 0.00 | - | - | 0 | 25.32% |
© 2024 Yahoo. Todos los derechos reservados.