COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST200710C00205000 | 2020-06-17 1:33PM EDT | 205.00 | 96.18 | 100.45 | 104.20 | 0.00 | - | - | 3 | 183.98% |
| COST200710C00260000 | 2020-06-30 3:45PM EDT | 260.00 | 42.50 | 45.55 | 49.45 | 0.00 | - | 4 | 4 | 92.38% |
| COST200710C00265000 | 2020-06-19 3:41PM EDT | 265.00 | 35.50 | 41.40 | 43.00 | 0.00 | - | 4 | 4 | 79.96% |
| COST200710C00270000 | 2020-07-01 2:08PM EDT | 270.00 | 35.52 | 35.65 | 39.25 | 0.00 | - | 1 | 207 | 75.34% |
| COST200710C00275000 | 2020-06-24 9:45AM EDT | 275.00 | 33.00 | 31.30 | 33.00 | +7.40 | +28.91% | 10 | 23 | 63.43% |
| COST200710C00277500 | 2020-06-26 10:58AM EDT | 277.50 | 22.00 | 29.25 | 30.40 | 0.00 | - | 2 | 23 | 61.57% |
| COST200710C00280000 | 2020-06-30 9:41AM EDT | 280.00 | 28.00 | 25.90 | 28.40 | +5.20 | +22.81% | 1 | 2 | 55.47% |
| COST200710C00282500 | 2020-06-26 3:11PM EDT | 282.50 | 17.40 | 23.80 | 25.30 | 0.00 | - | 1 | 7 | 50.29% |
| COST200710C00285000 | 2020-07-01 1:09PM EDT | 285.00 | 19.30 | 22.00 | 23.25 | 0.00 | - | 1 | 54 | 52.30% |
| COST200710C00287500 | 2020-07-01 3:57PM EDT | 287.50 | 17.52 | 18.15 | 21.70 | 0.00 | - | 2 | 47 | 61.40% |
| COST200710C00290000 | 2020-07-02 12:59PM EDT | 290.00 | 18.20 | 15.95 | 18.00 | +3.03 | +19.97% | 2 | 90 | 46.83% |
| COST200710C00292500 | 2020-07-02 12:09PM EDT | 292.50 | 15.24 | 14.15 | 16.05 | +3.79 | +33.10% | 1 | 14 | 46.50% |
| COST200710C00295000 | 2020-07-02 3:02PM EDT | 295.00 | 12.65 | 12.70 | 13.00 | +1.87 | +17.35% | 3 | 113 | 37.40% |
| COST200710C00297500 | 2020-07-02 3:58PM EDT | 297.50 | 7.80 | 10.45 | 10.85 | -0.80 | -9.30% | 14 | 60 | 34.96% |
| COST200710C00300000 | 2020-07-02 3:54PM EDT | 300.00 | 6.00 | 8.20 | 8.30 | -0.45 | -6.98% | 94 | 341 | 29.31% |
| COST200710C00302500 | 2020-07-02 3:54PM EDT | 302.50 | 4.55 | 6.25 | 6.45 | -0.18 | -3.81% | 73 | 216 | 27.69% |
| COST200710C00305000 | 2020-07-02 3:58PM EDT | 305.00 | 3.35 | 4.30 | 4.55 | +0.10 | +3.08% | 370 | 1,533 | 24.71% |
| COST200710C00307500 | 2020-07-02 3:58PM EDT | 307.50 | 1.94 | 2.80 | 3.05 | -0.11 | -5.37% | 542 | 739 | 22.83% |
| COST200710C00310000 | 2020-07-02 3:58PM EDT | 310.00 | 1.55 | 1.80 | 1.97 | +0.25 | +19.23% | 1,105 | 985 | 21.86% |
| COST200710C00312500 | 2020-07-02 3:58PM EDT | 312.50 | 0.75 | 0.97 | 1.07 | -0.02 | -2.60% | 752 | 441 | 20.17% |
| COST200710C00315000 | 2020-07-02 3:59PM EDT | 315.00 | 0.45 | 0.58 | 0.65 | -0.03 | -6.25% | 670 | 432 | 20.34% |
| COST200710C00317500 | 2020-07-02 3:35PM EDT | 317.50 | 0.27 | 0.32 | 0.37 | -0.03 | -10.00% | 152 | 289 | 20.39% |
| COST200710C00320000 | 2020-07-02 3:58PM EDT | 320.00 | 0.17 | 0.14 | 0.21 | -0.04 | -19.05% | 250 | 247 | 20.63% |
| COST200710C00322500 | 2020-07-02 2:54PM EDT | 322.50 | 0.06 | 0.12 | 0.19 | -0.17 | -73.91% | 134 | 32 | 22.90% |
| COST200710C00325000 | 2020-07-02 3:09PM EDT | 325.00 | 0.08 | 0.06 | 0.12 | +0.04 | +100.00% | 33 | 299 | 23.49% |
| COST200710C00327500 | 2020-07-01 3:29PM EDT | 327.50 | 0.01 | 0.01 | 1.38 | 0.00 | - | 9 | 14 | 45.37% |
| COST200710C00330000 | 2020-07-01 3:53PM EDT | 330.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 56 | 37.21% |
| COST200710C00332500 | 2020-06-26 2:13PM EDT | 332.50 | 0.22 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 60.33% |
| COST200710C00335000 | 2020-06-26 10:36AM EDT | 335.00 | 0.19 | 0.00 | 1.33 | 0.00 | - | 5 | 32 | 54.57% |
| COST200710C00340000 | 2020-07-02 11:48AM EDT | 340.00 | 0.09 | 0.00 | 1.16 | -0.02 | -18.18% | 6 | 342 | 58.50% |
| COST200710C00345000 | 2020-06-19 1:05PM EDT | 345.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 100 | 44 | 62.87% |
| COST200710C00350000 | 2020-06-10 2:06PM EDT | 350.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 50.10% |
Ventaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST200710P00255000 | 2020-06-23 9:30AM EDT | 255.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 88.87% |
| COST200710P00260000 | 2020-07-02 11:17AM EDT | 260.00 | 0.10 | 0.00 | 2.11 | -0.16 | -61.54% | 6 | 11 | 81.10% |
| COST200710P00265000 | 2020-06-30 3:03PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | -0.09 | -40.91% | 3 | 45 | 25.00% |
| COST200710P00270000 | 2020-07-02 1:58PM EDT | 270.00 | 0.06 | 0.01 | 0.25 | -0.10 | -62.50% | 10 | 353 | 48.78% |
| COST200710P00275000 | 2020-07-01 1:35PM EDT | 275.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 103 | 415 | 53.74% |
| COST200710P00277500 | 2020-07-02 3:51PM EDT | 277.50 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 6 | 25 | 12.50% |
| COST200710P00280000 | 2020-07-02 3:51PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 19 | 248 | 33.40% |
| COST200710P00282500 | 2020-07-02 10:26AM EDT | 282.50 | 0.17 | 0.11 | 0.22 | -0.07 | -29.17% | 15 | 347 | 32.76% |
| COST200710P00285000 | 2020-07-02 1:56PM EDT | 285.00 | 0.18 | 0.13 | 0.20 | -0.12 | -40.00% | 56 | 433 | 29.20% |
| COST200710P00287500 | 2020-07-02 2:55PM EDT | 287.50 | 0.17 | 0.19 | 0.26 | -0.20 | -54.05% | 29 | 430 | 27.64% |
| COST200710P00290000 | 2020-07-02 3:54PM EDT | 290.00 | 0.30 | 0.07 | 0.24 | -0.07 | -18.92% | 172 | 556 | 24.10% |
| COST200710P00292500 | 2020-07-02 3:45PM EDT | 292.50 | 0.31 | 0.30 | 0.31 | -0.31 | -50.00% | 198 | 306 | 22.22% |
| COST200710P00295000 | 2020-07-02 3:58PM EDT | 295.00 | 0.47 | 0.36 | 0.49 | -0.38 | -44.71% | 542 | 759 | 21.36% |
| COST200710P00297500 | 2020-07-02 3:54PM EDT | 297.50 | 0.67 | 0.58 | 0.63 | -0.61 | -47.66% | 365 | 483 | 19.17% |
| COST200710P00300000 | 2020-07-02 3:58PM EDT | 300.00 | 1.12 | 0.77 | 0.87 | -0.68 | -37.78% | 218 | 509 | 17.16% |
| COST200710P00302500 | 2020-07-02 3:54PM EDT | 302.50 | 2.00 | 1.19 | 1.30 | -0.36 | -15.25% | 202 | 188 | 15.52% |
| COST200710P00305000 | 2020-07-02 3:56PM EDT | 305.00 | 2.62 | 1.75 | 1.94 | -1.08 | -29.19% | 369 | 1,105 | 13.59% |
| COST200710P00307500 | 2020-07-02 3:57PM EDT | 307.50 | 4.27 | 2.69 | 2.96 | -0.13 | -2.95% | 259 | 228 | 11.55% |
| COST200710P00310000 | 2020-07-02 2:38PM EDT | 310.00 | 4.20 | 4.25 | 4.45 | -2.30 | -35.38% | 144 | 480 | 8.23% |
| COST200710P00312500 | 2020-07-02 3:29PM EDT | 312.50 | 6.13 | 5.85 | 6.30 | -6.02 | -49.55% | 26 | 4 | 0.00% |
| COST200710P00315000 | 2020-06-24 1:02PM EDT | 315.00 | 11.10 | 8.00 | 9.20 | 0.00 | - | 11 | 194 | 0.00% |
| COST200710P00317500 | 2020-06-23 2:09PM EDT | 317.50 | 15.71 | 8.30 | 11.60 | 0.00 | - | 2 | 1 | 0.00% |
| COST200710P00320000 | 2020-07-02 3:27PM EDT | 320.00 | 12.60 | 11.85 | 13.80 | -5.54 | -30.54% | 10 | 11 | 0.00% |
| COST200710P00330000 | 2020-06-22 3:00PM EDT | 330.00 | 29.39 | 22.80 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST200710P00332500 | 2020-06-15 4:05PM EDT | 332.50 | 19.50 | 24.60 | 26.80 | 0.00 | - | - | 11 | 26.17% |
| COST200710P00340000 | 2020-06-25 10:33AM EDT | 340.00 | 42.50 | 30.50 | 34.25 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.