Mercados españoles cerrados en 1 hr 3 mins
IBEX 35
11.143,10 +62,20 (+0,56%) Euro Stoxx 50
5.045,41 +29,31 (+0,58%) Dólar/Euro
1,0756 -0,0002 (-0,02%) Petróleo Brent
82,71 -0,45 (-0,54%) Oro
2.321,50 -2,70 (-0,12%) Bitcoin EUR
58.244,77 -613,02 (-1,04%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:26AM EDT. Mercado abierto.
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 370.23 | 0.00 | - | - | 13 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 243.23 | 0.00 | - | 8 | 8 | 325.00 | 0.19 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 355.00 | 0.36 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 59 |
| - | - | - | - | - | 380.00 | 0.42 | 0.00 | - | 2 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.45 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.61 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 395.00 | 0.63 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.82 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 410.00 | 0.45 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 1 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.50 | 0.00 | - | 11 | 93 |
| - | - | - | - | - | 430.00 | 0.35 | 0.00 | - | 10 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.57 | 0.00 | - | 1 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 276.44 | 0.00 | - | 2 | 4 | 450.00 | 0.47 | 0.00 | - | 1 | 236 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.79 | 0.00 | - | 41 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.80 | 0.00 | - | 5 | 37 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.95 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 0 | 485.00 | 1.00 | 0.00 | - | 1 | 59 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.54 | 0.00 | - | 1 | 89 |
| 118.29 | 0.00 | - | - | 0 | 495.00 | 1.26 | 0.00 | - | 1 | 31 |
| 275.33 | 0.00 | - | 2 | 8 | 500.00 | 1.20 | 0.00 | - | 1 | 86 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 2.58 | 0.00 | - | 3 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.71 | 0.00 | - | 3 | 39 |
| 219.63 | 0.00 | - | 10 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 2.25 | 0.00 | - | 2 | 52 |
| 210.46 | 0.00 | - | 1 | 4 | 525.00 | 1.61 | 0.00 | - | 48 | 51 |
| 195.73 | 0.00 | - | 3 | 8 | 530.00 | 1.73 | 0.00 | - | 16 | 26 |
| 198.46 | 0.00 | - | 2 | 5 | 535.00 | 1.47 | 0.00 | - | 3 | 61 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 1.10 | 0.00 | - | 1 | 24 |
| 199.42 | 0.00 | - | 1 | 6 | 545.00 | 1.95 | 0.00 | - | 6 | 44 |
| 187.01 | 0.00 | - | 5 | 24 | 550.00 | 2.03 | 0.00 | - | 220 | 286 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 2.55 | 0.00 | - | 1 | 25 |
| 177.73 | 0.00 | - | 1 | 17 | 560.00 | 1.36 | 0.00 | - | 1 | 132 |
| 165.63 | 0.00 | - | 1 | 33 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 4.13 | 0.00 | - | 6 | 49 |
| 173.00 | 0.00 | - | 3 | 13 | 575.00 | 1.66 | 0.00 | - | 3 | 44 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 1.86 | 0.00 | - | 10 | 57 |
| 163.00 | 0.00 | - | 2 | 36 | 585.00 | 3.00 | 0.00 | - | 1 | 79 |
| 143.58 | 0.00 | - | 1 | 27 | 590.00 | 2.12 | 0.00 | - | 2 | 35 |
| 142.45 | 0.00 | - | 3 | 163 | 595.00 | 4.15 | 0.00 | - | 5 | 61 |
| 186.00 | +46.25 | +33.09% | 1 | 116 | 600.00 | 2.21 | -0.25 | -10.16% | 1 | 139 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 2.75 | 0.00 | - | 1 | 160 |
| 125.33 | 0.00 | - | 4 | 26 | 610.00 | 4.05 | 0.00 | - | 3 | 128 |
| 128.32 | 0.00 | - | 2 | 34 | 615.00 | 7.70 | 0.00 | - | 1 | 147 |
| 164.40 | 0.00 | - | 2 | 33 | 620.00 | 3.05 | -0.20 | -6.15% | 4 | 69 |
| 104.50 | 0.00 | - | 4 | 58 | 625.00 | 3.60 | 0.00 | - | 1 | 52 |
| 113.45 | 0.00 | - | 2 | 86 | 630.00 | 4.83 | 0.00 | - | 1 | 50 |
| 97.50 | 0.00 | - | 2 | 38 | 635.00 | 5.45 | 0.00 | - | 4 | 43 |
| 96.36 | 0.00 | - | 1 | 217 | 640.00 | 4.64 | 0.00 | - | 14 | 102 |
| 136.08 | 0.00 | - | 4 | 38 | 645.00 | 5.25 | 0.00 | - | 3 | 147 |
| 95.75 | 0.00 | - | 1 | 78 | 650.00 | 5.10 | 0.00 | - | 6 | 120 |
| 128.05 | 0.00 | - | 4 | 83 | 655.00 | 6.25 | 0.00 | - | 3 | 79 |
| 127.00 | 0.00 | - | 5 | 44 | 660.00 | 6.40 | 0.00 | - | 3 | 117 |
| 123.15 | 0.00 | - | 2 | 57 | 665.00 | 7.35 | 0.00 | - | 2 | 189 |
| 118.40 | 0.00 | - | 6 | 57 | 670.00 | 7.18 | -0.72 | -9.11% | 5 | 141 |
| 114.47 | 0.00 | - | 10 | 181 | 675.00 | 8.70 | 0.00 | - | 6 | 274 |
| 94.40 | 0.00 | - | 2 | 42 | 680.00 | 7.90 | -0.50 | -5.95% | 1 | 126 |
| 104.27 | 0.00 | - | 5 | 212 | 685.00 | 9.65 | 0.00 | - | 3 | 138 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 45.35 | 0.00 | - | 7 | 29 |
| 96.05 | 0.00 | - | 1 | 189 | 695.00 | 10.75 | -0.18 | -1.65% | 11 | 244 |
| 94.70 | 0.00 | - | 9 | 250 | 700.00 | 11.70 | 0.00 | - | 17 | 188 |
| 86.56 | 0.00 | - | 1 | 104 | 705.00 | 12.75 | 0.00 | - | 5 | 126 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 2 | 123 | 715.00 | 14.92 | 0.00 | - | 13 | 109 |
| 77.20 | 0.00 | - | 1 | 121 | 720.00 | 15.94 | 0.00 | - | 24 | 92 |
| 74.20 | 0.00 | - | 3 | 162 | 725.00 | 17.05 | +0.50 | +3.02% | 1 | 165 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 68.75 | +1.09 | +1.61% | 1 | 271 | 735.00 | 20.00 | +0.07 | +0.35% | 3 | 120 |
| 64.50 | -1.39 | -2.11% | 2 | 168 | 740.00 | 21.73 | 0.00 | - | 38 | 141 |
| 62.80 | +2.55 | +4.23% | 5 | 551 | 745.00 | 24.15 | 0.00 | - | 21 | 65 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 56.15 | +2.98 | +5.60% | 303 | 554 | 755.00 | 27.98 | 0.00 | - | 14 | 36 |
| 53.35 | +3.25 | +6.49% | 3 | 181 | 760.00 | 29.98 | 0.00 | - | 10 | 95 |
| 48.54 | 0.00 | - | 223 | 799 | 765.00 | 30.95 | 0.00 | - | 11 | 131 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 136.83 | 0.00 | - | - | 1 |
| 42.35 | -0.16 | -0.38% | 1 | 108 | 775.00 | 35.70 | 0.00 | - | 11 | 134 |
| 39.85 | -0.55 | -1.36% | 8 | 428 | 780.00 | 36.75 | 0.00 | - | 324 | 322 |
| 37.28 | -0.57 | -1.51% | 3 | 399 | 785.00 | 40.00 | 0.00 | - | 19 | 47 |
| 9.95 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 34.02 | 0.00 | - | 39 | 170 | 795.00 | 44.80 | -13.43 | -23.06% | 2 | 22 |
| 33.00 | +1.00 | +3.12% | 2 | 221 | 800.00 | 48.15 | -13.58 | -22.00% | 4 | 45 |
| 30.70 | +2.58 | +9.17% | 1 | 557 | 805.00 | 52.55 | 0.00 | - | 2 | 52 |
| 9.10 | 0.00 | - | 4 | 16 | 810.00 | - | - | - | - | - |
| 23.44 | 0.00 | - | 6 | 120 | 815.00 | 57.35 | -49.20 | -46.18% | 2 | 35 |
| 23.52 | -0.23 | -0.97% | 2 | 92 | 820.00 | 60.90 | -49.00 | -44.59% | 2 | 0 |
| 21.10 | 0.00 | - | 13 | 428 | 825.00 | 90.25 | 0.00 | - | 2 | 1 |
| 3.15 | 0.00 | - | - | 28 | 830.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 1 | 313 | 835.00 | 98.45 | 0.00 | - | 1 | 1 |
| 18.05 | 0.00 | - | 85 | 133 | 840.00 | 114.55 | 0.00 | - | 2 | 0 |
| 16.30 | 0.00 | - | 6 | 53 | 845.00 | 124.21 | 0.00 | - | 4 | 0 |
| 5.50 | 0.00 | - | 2 | 216 | 850.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 57 | 45 | 855.00 | 129.32 | 0.00 | - | 2 | 0 |
| 13.60 | +0.35 | +2.64% | 1 | 82 | 860.00 | 227.14 | 0.00 | - | - | 0 |
| 10.70 | 0.00 | - | 5 | 190 | 865.00 | 106.35 | 0.00 | - | 8 | 0 |
| 1.57 | 0.00 | - | - | 3 | 870.00 | 236.83 | 0.00 | - | - | 0 |
| 10.85 | +0.25 | +2.36% | 5 | 89 | 875.00 | 114.15 | 0.00 | - | 2 | 0 |
| 10.00 | +0.20 | +2.04% | 6 | 39 | 880.00 | 119.10 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 2 | 69 | 885.00 | 130.00 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 90 | 87 | 890.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 2 | 87 | 895.00 | - | - | - | - | - |
| 6.72 | 0.00 | - | 17 | 110 | 900.00 | - | - | - | - | - |
| 6.16 | 0.00 | - | 1 | 31 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 5.41 | +2.11 | +63.94% | 1 | 10 | 915.00 | 141.05 | 0.00 | - | - | 0 |
| 3.25 | 0.00 | - | 1 | 19 | 920.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 1 | 22 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 2 | 930.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 18 | 940.00 | 169.00 | 0.00 | - | 5 | 0 |
| 3.20 | 0.00 | - | 3 | 601 | 945.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 2 | 32 | 960.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 3 | 29 | 965.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 7 | 98 | 980.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 2 | 45 | 985.00 | - | - | - | - | - |
| 1.48 | +0.14 | +10.45% | 3 | 165 | 1,000.00 | 274.39 | 0.00 | - | - | 0 |
| 0.73 | 0.00 | - | 3 | 42 | 1,005.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 10 | 14 | 1,020.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 3 | 67 | 1,040.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 8 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 157 | 1,080.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 3 | 40 | 1,100.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 10 | 61 | 1,120.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 47 | 1,140.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 28 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.