Mercados españoles abiertos en 6 hrs 26 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.265,81 +63,44 (+0,17%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.049,80 -776,05 (-1,34%)
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 compra
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 544.65 | 0.00 | - | 2 | 32 | 215.00 | 0.01 | 0.00 | - | 1 | 405 |
| 497.13 | 0.00 | - | 4 | 7 | 225.00 | 0.09 | 0.00 | - | 2 | 110 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.38 | 0.00 | - | 5 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.11 | 0.00 | - | 10 | 82 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 509.00 | 0.00 | - | 1 | 46 | 255.00 | 0.16 | 0.00 | - | 1 | 83 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.13 | 0.00 | - | 5 | 97 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 505.35 | 0.00 | - | 1 | 109 | 275.00 | 0.13 | 0.00 | - | 5 | 70 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 454.21 | 0.00 | - | 2 | 98 | 285.00 | 0.20 | 0.00 | - | 5 | 100 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 430.15 | 0.00 | - | 1 | 68 | 295.00 | 0.24 | -0.31 | -56.36% | 3 | 62 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.24 | 0.00 | - | 1 | 116 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.43 | 0.00 | - | 4 | 61 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 468.80 | 0.00 | - | 1 | 26 | 325.00 | 0.50 | 0.00 | - | 5 | 68 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.60 | 0.00 | - | 1 | 6 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.53 | +0.08 | +17.78% | 5 | 340 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.46 | 0.00 | - | 4 | 124 |
| 436.84 | 0.00 | - | 1 | 28 | 345.00 | 0.46 | 0.00 | - | 2 | 238 |
| 384.60 | 0.00 | - | 1 | 1 | 350.00 | 0.40 | 0.00 | - | 10 | 110 |
| 365.00 | 0.00 | - | 1 | 45 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 27 |
| 337.87 | 0.00 | - | 1 | 83 | 365.00 | 0.95 | 0.00 | - | 2 | 332 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 321.88 | 0.00 | - | 4 | 29 | 375.00 | 0.60 | -0.27 | -31.03% | 1 | 389 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.92 | 0.00 | - | 22 | 44 |
| 352.35 | 0.00 | - | 4 | 42 | 385.00 | 0.65 | -0.15 | -18.75% | 2 | 1,405 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | 0.00 | - | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 0.82 | 0.00 | - | 5 | 248 |
| 183.20 | 0.00 | - | - | - | 405.00 | 0.91 | 0.00 | - | 200 | 2,423 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.20 | 0.00 | - | 10 | 24 |
| 273.50 | 0.00 | - | - | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 307.27 | 0.00 | - | 553 | 661 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.65 | 0.00 | - | 6 | 27 |
| 353.00 | 0.00 | - | 2 | 156 | 435.00 | 2.01 | 0.00 | - | 7 | 967 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 294.10 | 0.00 | - | 2 | 149 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 335.05 | +21.54 | +6.87% | 1 | 3 | 450.00 | 1.50 | 0.00 | - | 6 | 65 |
| 279.10 | 0.00 | - | 1 | 88 | 455.00 | 2.00 | 0.00 | - | 1 | 585 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 2.45 | 0.00 | - | 5 | 35 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.70 | 0.00 | - | 1 | 664 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.94 | 0.00 | - | 1 | 18 |
| 257.04 | 0.00 | - | 1 | 92 | 475.00 | 2.40 | 0.00 | - | 1 | 477 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 2.20 | 0.00 | - | 1 | 8 |
| 295.90 | 0.00 | - | 1 | 281 | 485.00 | 2.12 | +0.07 | +3.41% | 10 | 1,465 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 2.60 | 0.00 | - | 1 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 3.05 | 0.00 | - | 3 | 311 |
| 287.95 | +23.10 | +8.72% | 1 | 10 | 500.00 | 2.51 | -0.20 | -7.38% | 9 | 168 |
| 232.98 | 0.00 | - | 1 | 148 | 505.00 | 3.35 | 0.00 | - | 5 | 980 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 215.72 | 0.00 | - | 2 | 212 | 515.00 | 3.22 | 0.00 | - | 5 | 390 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 5.29 | 0.00 | - | 1 | 33 |
| 233.68 | 0.00 | - | 1 | 129 | 525.00 | 3.35 | +0.10 | +3.08% | 4 | 166 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 257.15 | +49.46 | +23.81% | 2 | 389 | 535.00 | 3.80 | +0.20 | +5.56% | 1 | 385 |
| 198.69 | 0.00 | - | 3 | 9 | 540.00 | 3.90 | -0.10 | -2.50% | 1 | 145 |
| 211.45 | 0.00 | - | 1 | 349 | 545.00 | 4.50 | 0.00 | - | 15 | 355 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 222.11 | 0.00 | - | 2 | 240 | 555.00 | 4.60 | +0.20 | +4.55% | 9 | 322 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 4.70 | -0.60 | -11.32% | 1 | 428 |
| 225.22 | -2.72 | -1.19% | 1 | 213 | 565.00 | 5.13 | +0.08 | +1.58% | 9 | 293 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 222.05 | +12.10 | +5.76% | 1 | 770 | 575.00 | 5.80 | -0.45 | -7.20% | 4 | 196 |
| 214.00 | 0.00 | - | 1 | 11 | 580.00 | 9.75 | 0.00 | - | 3 | 100 |
| 194.49 | 0.00 | - | 1 | 412 | 585.00 | 6.29 | 0.00 | - | 16 | 796 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 170.98 | 0.00 | - | 1 | 237 | 595.00 | 7.30 | -0.25 | -3.31% | 10 | 300 |
| 182.00 | 0.00 | - | 6 | 40 | 600.00 | 7.45 | 0.00 | - | 2 | 392 |
| 167.50 | 0.00 | - | 2 | 117 | 605.00 | 8.25 | 0.00 | - | 1 | 576 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 143.87 | 0.00 | - | 1 | 96 | 615.00 | 8.94 | 0.00 | - | 6 | 237 |
| 138.31 | 0.00 | - | 1 | 41 | 620.00 | 9.35 | 0.00 | - | 2 | 98 |
| 154.40 | 0.00 | - | 9 | 190 | 625.00 | 9.68 | 0.00 | - | 8 | 176 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 148.65 | 0.00 | - | 2 | 576 | 635.00 | 10.65 | 0.00 | - | 23 | 611 |
| 123.15 | 0.00 | - | 10 | 41 | 640.00 | 17.00 | 0.00 | - | 2 | 64 |
| 160.67 | 0.00 | - | 1 | 748 | 645.00 | 12.21 | 0.00 | - | 5 | 291 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 131.70 | 0.00 | - | 2 | 111 | 655.00 | 13.50 | 0.00 | - | 4 | 109 |
| 113.57 | 0.00 | - | 1 | 72 | 660.00 | 14.68 | 0.00 | - | 2 | 491 |
| 121.50 | 0.00 | - | 1 | 273 | 665.00 | 22.20 | 0.00 | - | 3 | 143 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 131.21 | +31.64 | +31.78% | 1 | 58 | 675.00 | 16.92 | -4.52 | -21.08% | 1 | 233 |
| 119.70 | 0.00 | - | 4 | 78 | 680.00 | 18.60 | +0.45 | +2.48% | 2 | 314 |
| 123.00 | -1.50 | -1.20% | 1 | 606 | 685.00 | 18.89 | -5.08 | -21.19% | 1 | 188 |
| 66.15 | 0.00 | - | 5 | 28 | 690.00 | 59.00 | 0.00 | - | 6 | 24 |
| 102.80 | 0.00 | - | 1 | 54 | 695.00 | 22.05 | +0.47 | +2.18% | 1 | 175 |
| 113.00 | -2.85 | -2.46% | 1 | 277 | 700.00 | 23.80 | +1.65 | +7.45% | 16 | 396 |
| 95.83 | 0.00 | - | 2 | 331 | 705.00 | 23.79 | 0.00 | - | 7 | 547 |
| 55.11 | 0.00 | - | 6 | 40 | 710.00 | 66.00 | 0.00 | - | 5 | 13 |
| 106.00 | +1.74 | +1.67% | 1 | 95 | 715.00 | 27.00 | -0.05 | -0.18% | 3 | 187 |
| 97.88 | -2.38 | -2.37% | 2 | 121 | 720.00 | 28.28 | 0.00 | - | 8 | 138 |
| 93.48 | -4.87 | -4.95% | 1 | 877 | 725.00 | 29.82 | 0.00 | - | 13 | 441 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 75.23 | 0.00 | - | 1 | 1 |
| 84.50 | 0.00 | - | 3 | 373 | 735.00 | 33.85 | +1.15 | +3.52% | 1 | 488 |
| 88.00 | 0.00 | - | 11 | 145 | 740.00 | 33.15 | -0.85 | -2.50% | 2 | 338 |
| 84.00 | +0.07 | +0.08% | 5 | 287 | 745.00 | 35.62 | 0.00 | - | 7 | 74 |
| 37.66 | 0.00 | - | 1 | 111 | 750.00 | 90.45 | 0.00 | - | 20 | 20 |
| 80.10 | 0.00 | - | 7 | 197 | 755.00 | 42.00 | +2.00 | +5.00% | 5 | 135 |
| 73.13 | -2.30 | -3.05% | 10 | 150 | 760.00 | 42.50 | -0.28 | -0.65% | 2 | 175 |
| 70.00 | -2.50 | -3.45% | 4 | 213 | 765.00 | 44.00 | 0.00 | - | 5 | 116 |
| 28.05 | 0.00 | - | 1 | 12 | 770.00 | 105.45 | 0.00 | - | 4 | 13 |
| 69.18 | +0.39 | +0.57% | 5 | 143 | 775.00 | 48.70 | -1.70 | -3.37% | 3 | 67 |
| 62.40 | -2.10 | -3.26% | 3 | 133 | 780.00 | 51.00 | 0.00 | - | 3 | 160 |
| 62.50 | 0.00 | - | 9 | 624 | 785.00 | 62.55 | 0.00 | - | 6 | 39 |
| 25.01 | 0.00 | - | 2 | 7 | 790.00 | 136.00 | 0.00 | - | 4 | 1 |
| 54.40 | -1.28 | -2.30% | 22 | 96 | 795.00 | 59.60 | -2.40 | -3.87% | 6 | 15 |
| 52.50 | -1.93 | -3.55% | 254 | 721 | 800.00 | 59.50 | -2.00 | -3.25% | 1 | 93 |
| 52.76 | 0.00 | - | 1 | 165 | 805.00 | 89.79 | 0.00 | - | 5 | 5 |
| 21.55 | 0.00 | - | 5 | 30 | 810.00 | 140.00 | 0.00 | - | - | 0 |
| 47.15 | 0.00 | - | 2 | 86 | 815.00 | 90.40 | 0.00 | - | 8 | 78 |
| 36.65 | 0.00 | - | 1 | 155 | 820.00 | 113.96 | 0.00 | - | 2 | 57 |
| 41.50 | 0.00 | - | 1 | 173 | 825.00 | 104.10 | 0.00 | - | 4 | 1 |
| 17.02 | 0.00 | - | 11 | 12 | 830.00 | - | - | - | - | - |
| 38.35 | +9.85 | +34.56% | 2 | 71 | 835.00 | 92.05 | 0.00 | - | 2 | 11 |
| 37.60 | 0.00 | - | 30 | 84 | 840.00 | 116.23 | 0.00 | - | 6 | 15 |
| 34.53 | -0.47 | -1.34% | 150 | 1,391 | 845.00 | 94.85 | 0.00 | - | 2 | 1 |
| 11.50 | 0.00 | - | 2 | 20 | 850.00 | - | - | - | - | - |
| 30.89 | -1.64 | -5.04% | 141 | 737 | 855.00 | 100.50 | 0.00 | - | 18 | 13 |
| 28.55 | 0.00 | - | 4 | 71 | 860.00 | 150.28 | 0.00 | - | 1 | 0 |
| 29.55 | 0.00 | - | 3 | 686 | 865.00 | 109.25 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 12 | 1,645 | 870.00 | - | - | - | - | - |
| 25.65 | -2.02 | -7.30% | 1 | 367 | 875.00 | 144.00 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | 1 | 195 | 880.00 | 116.00 | 0.00 | - | 1 | 1 |
| 22.00 | 0.00 | - | 1 | 88 | 885.00 | 161.90 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 16.65 | 0.00 | - | 14 | 56 | 895.00 | - | - | - | - | - |
| 21.64 | +0.89 | +4.29% | 2 | 316 | 900.00 | 173.75 | 0.00 | - | 1 | 1 |
| 20.11 | +0.66 | +3.39% | 1 | 63 | 905.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 1 | 113 | 915.00 | - | - | - | - | - |
| 16.65 | +0.11 | +0.67% | 5 | 423 | 920.00 | - | - | - | - | - |
| 14.87 | +6.37 | +74.94% | 1 | 29 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 13.93 | +4.66 | +50.27% | 5 | 38 | 940.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 5 | 978 | 945.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 7 | 101 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 9.46 | +5.80 | +158.47% | 1 | 31 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 7.95 | -0.18 | -2.21% | 1 | 21 | 980.00 | - | - | - | - | - |
| 7.55 | -0.25 | -3.21% | 2 | 1,190 | 985.00 | - | - | - | - | - |
| 6.25 | -0.30 | -4.58% | 2 | 108 | 1,000.00 | 269.60 | 0.00 | - | 27 | 0 |
| 2.80 | 0.00 | - | 2 | 112 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 5.00 | +2.82 | +129.36% | 1 | 22 | 1,020.00 | 313.05 | 0.00 | - | 5 | 0 |
| 1.93 | 0.00 | - | 2 | 331 | 1,040.00 | 291.21 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 3 | 132 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 13 | 1,231 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 2.00 | -0.20 | -9.09% | 41 | 102 | 1,100.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 28 | 1,120.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 114 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 1.08 | 0.00 | - | 4 | 166 | 1,160.00 | 426.65 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. Todos los derechos reservados.