Mercados españoles cerrados

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
362,30-0,50 (-0,14%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST210129C003000002021-01-20 3:04PM EST300.0061.2060.0064.800.00--159.28%
COST210129C003150002020-12-11 12:34PM EST315.0060.1053.0057.950.00-11134.19%
COST210129C003200002021-01-20 9:36AM EST320.0035.6040.7044.900.00--1253.71%
COST210129C003300002021-01-21 12:58PM EST330.0033.2532.2532.900.00-10012944.43%
COST210129C003350002021-01-22 2:55PM EST335.0029.2527.3028.15+0.85+2.99%51442.19%
COST210129C003400002021-01-20 3:22PM EST340.0021.2021.4024.800.00-101151.06%
COST210129C003425002021-01-20 2:32PM EST342.5020.5018.9522.10+1.50+7.89%1545.79%
COST210129C003450002021-01-22 1:52PM EST345.0019.4817.5017.95+0.78+4.17%212527.69%
COST210129C003475002021-01-22 10:10AM EST347.5013.8515.0515.55-1.95-12.34%11125.68%
COST210129C003500002021-01-22 3:11PM EST350.0014.5112.8013.20+0.53+3.79%1112523.87%
COST210129C003525002021-01-22 3:56PM EST352.5011.3010.5010.85+0.14+1.25%243521.67%
COST210129C003550002021-01-22 2:48PM EST355.009.658.408.70+0.30+3.21%8215420.41%
COST210129C003575002021-01-22 3:33PM EST357.507.146.506.90-0.31-4.16%2719920.40%
COST210129C003600002021-01-22 3:46PM EST360.005.254.805.00-0.60-10.26%26151318.73%
COST210129C003625002021-01-22 3:53PM EST362.503.753.403.55-0.55-12.79%56638918.23%
COST210129C003650002021-01-22 3:58PM EST365.002.632.312.42-0.52-16.51%80462617.97%
COST210129C003675002021-01-22 3:57PM EST367.501.651.501.60-0.57-25.68%64843817.97%
COST210129C003700002021-01-22 3:59PM EST370.001.101.001.03-0.45-29.03%8201,07818.10%
COST210129C003725002021-01-22 3:59PM EST372.500.680.610.67-0.31-31.31%22819718.53%
COST210129C003750002021-01-22 3:57PM EST375.000.450.400.45-0.32-41.56%40686319.19%
COST210129C003775002021-01-22 3:57PM EST377.500.330.270.31-0.18-35.29%12539419.97%
COST210129C003800002021-01-22 3:59PM EST380.000.230.200.23-0.17-42.50%38577721.05%
COST210129C003825002021-01-22 3:57PM EST382.500.190.150.19-0.10-34.48%9783822.46%
COST210129C003850002021-01-22 3:41PM EST385.000.150.130.16-0.09-37.50%11628723.88%
COST210129C003875002021-01-22 3:57PM EST387.500.130.110.14-0.07-35.00%874925.34%
COST210129C003900002021-01-22 3:11PM EST390.000.150.100.130.00-3915927.05%
COST210129C003925002021-01-22 3:04PM EST392.500.140.100.13-0.03-17.65%636929.00%
COST210129C003950002021-01-22 1:47PM EST395.000.130.070.12-0.02-13.33%839930.47%
COST210129C003975002021-01-22 10:16AM EST397.500.090.000.13-0.26-74.29%21532.76%
COST210129C004000002021-01-22 2:06PM EST400.000.090.000.23-0.01-10.00%208837.94%
COST210129C004050002021-01-22 2:42PM EST405.000.100.001.260.00-13050.44%
COST210129C004100002021-01-22 10:16AM EST410.000.100.000.13+0.04+66.67%51541.80%
COST210129C004150002021-01-12 3:51PM EST415.000.250.000.170.00-111647.02%
COST210129C004200002021-01-15 9:53AM EST420.000.100.000.380.00-1251.37%
COST210129C004400002020-12-29 9:56AM EST440.000.260.000.340.00-1163.67%
COST210129C004450002020-12-11 10:03AM EST445.000.650.412.210.00-78094.58%
COST210129C004500002020-12-23 12:12PM EST450.000.200.000.300.00-197268.75%
COST210129C004550002020-12-31 3:05PM EST455.000.090.000.250.00-1031170.12%
COST210129C004600002021-01-14 12:11PM EST460.000.050.002.130.00-8109101.76%
COST210129C004650002020-12-14 9:42AM EST465.000.640.002.160.00-6767105.62%
COST210129C004700002020-12-14 12:27PM EST470.000.260.000.260.00-10410478.91%
COST210129C004900002021-01-19 12:14AM EST490.000.040.000.490.00--2097.27%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST210129P002200002021-01-07 2:13PM EST220.000.060.000.780.00--3169.04%
COST210129P002250002021-01-19 2:49PM EST225.000.140.000.030.00--2113.28%
COST210129P002800002021-01-20 2:02PM EST280.000.010.000.080.00-23570.31%
COST210129P002850002021-01-12 9:32AM EST285.000.640.000.910.00-2691.46%
COST210129P002900002020-12-14 2:01PM EST290.000.890.002.160.00-21101.12%
COST210129P003000002021-01-22 3:19PM EST300.000.050.010.050.00-1114851.56%
COST210129P003150002021-01-21 11:12AM EST315.000.030.000.470.00-111251.81%
COST210129P003200002021-01-21 1:35PM EST320.000.100.000.590.00-57455.57%
COST210129P003250002021-01-22 2:38PM EST325.000.150.040.15+0.07+87.50%123538.87%
COST210129P003300002021-01-22 2:47PM EST330.000.160.000.20+0.06+60.00%29112435.84%
COST210129P003350002021-01-22 3:53PM EST335.000.200.200.23+0.07+53.85%19517631.79%
COST210129P003375002021-01-22 3:47PM EST337.500.240.210.25+0.06+33.33%10219629.74%
COST210129P003400002021-01-22 3:41PM EST340.000.270.230.29+0.06+28.57%19837128.03%
COST210129P003425002021-01-22 3:20PM EST342.500.320.280.32-0.01-3.03%4134225.95%
COST210129P003450002021-01-22 3:57PM EST345.000.340.340.38-0.02-5.56%25743824.20%
COST210129P003475002021-01-22 3:54PM EST347.500.400.380.45-0.10-20.00%8577422.34%
COST210129P003500002021-01-22 3:57PM EST350.000.530.550.60-0.17-24.29%47697321.05%
COST210129P003525002021-01-22 3:58PM EST352.500.720.770.82-0.32-30.77%19628419.83%
COST210129P003550002021-01-22 3:50PM EST355.001.111.061.19-0.27-19.57%2711,06819.02%
COST210129P003575002021-01-22 3:51PM EST357.501.691.641.75-0.43-20.28%26540518.41%
COST210129P003600002021-01-22 3:52PM EST360.002.402.402.56-0.31-11.44%46460418.01%
COST210129P003625002021-01-22 3:57PM EST362.503.233.503.70-0.57-15.00%57032417.98%
COST210129P003650002021-01-22 3:56PM EST365.005.004.705.00-0.30-5.66%41742317.35%
COST210129P003675002021-01-22 3:53PM EST367.506.396.406.80-0.48-6.99%17725017.97%
COST210129P003700002021-01-22 2:37PM EST370.008.308.508.75-0.33-3.82%12619418.25%
COST210129P003725002021-01-22 3:11PM EST372.509.538.6511.40-1.67-14.91%814922.73%
COST210129P003750002021-01-22 2:24PM EST375.0011.4612.6013.20-1.48-11.44%1315519.75%
COST210129P003775002021-01-20 2:44PM EST377.5014.3514.8015.60-2.90-16.81%6721.24%
COST210129P003800002021-01-22 1:47PM EST380.0016.3517.4518.00-1.15-6.57%2614222.27%
COST210129P003825002021-01-20 3:58PM EST382.5020.4518.1521.500.00-6935.99%
COST210129P003850002021-01-21 2:34PM EST385.0021.4920.6524.10-1.21-5.33%112239.76%
COST210129P003875002021-01-04 9:39AM EST387.5012.1022.9526.550.00-1442.14%
COST210129P003900002021-01-22 1:38PM EST390.0026.2527.0027.95-1.18-4.30%101730.27%
COST210129P003950002021-01-19 12:14AM EST395.0032.4030.2534.150.00--1651.23%
COST210129P003975002021-01-04 1:13PM EST397.5023.1232.8536.550.00--252.81%