Mercados españoles cerrados
IBEX 35
8.036,40-85,70(-1,06%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dólar/Euro
1,2174+0,0001(+0,01%)
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
Llamadaspara29 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST210129C00300000 | 2021-01-20 3:04PM EST | 300.00 | 61.20 | 60.00 | 64.80 | 0.00 | - | - | 1 | 59.28% |
| COST210129C00315000 | 2020-12-11 12:34PM EST | 315.00 | 60.10 | 53.00 | 57.95 | 0.00 | - | 1 | 1 | 134.19% |
| COST210129C00320000 | 2021-01-20 9:36AM EST | 320.00 | 35.60 | 40.70 | 44.90 | 0.00 | - | - | 12 | 53.71% |
| COST210129C00330000 | 2021-01-21 12:58PM EST | 330.00 | 33.25 | 32.25 | 32.90 | 0.00 | - | 100 | 129 | 44.43% |
| COST210129C00335000 | 2021-01-22 2:55PM EST | 335.00 | 29.25 | 27.30 | 28.15 | +0.85 | +2.99% | 5 | 14 | 42.19% |
| COST210129C00340000 | 2021-01-20 3:22PM EST | 340.00 | 21.20 | 21.40 | 24.80 | 0.00 | - | 10 | 11 | 51.06% |
| COST210129C00342500 | 2021-01-20 2:32PM EST | 342.50 | 20.50 | 18.95 | 22.10 | +1.50 | +7.89% | 1 | 5 | 45.79% |
| COST210129C00345000 | 2021-01-22 1:52PM EST | 345.00 | 19.48 | 17.50 | 17.95 | +0.78 | +4.17% | 21 | 25 | 27.69% |
| COST210129C00347500 | 2021-01-22 10:10AM EST | 347.50 | 13.85 | 15.05 | 15.55 | -1.95 | -12.34% | 1 | 11 | 25.68% |
| COST210129C00350000 | 2021-01-22 3:11PM EST | 350.00 | 14.51 | 12.80 | 13.20 | +0.53 | +3.79% | 11 | 125 | 23.87% |
| COST210129C00352500 | 2021-01-22 3:56PM EST | 352.50 | 11.30 | 10.50 | 10.85 | +0.14 | +1.25% | 24 | 35 | 21.67% |
| COST210129C00355000 | 2021-01-22 2:48PM EST | 355.00 | 9.65 | 8.40 | 8.70 | +0.30 | +3.21% | 82 | 154 | 20.41% |
| COST210129C00357500 | 2021-01-22 3:33PM EST | 357.50 | 7.14 | 6.50 | 6.90 | -0.31 | -4.16% | 27 | 199 | 20.40% |
| COST210129C00360000 | 2021-01-22 3:46PM EST | 360.00 | 5.25 | 4.80 | 5.00 | -0.60 | -10.26% | 261 | 513 | 18.73% |
| COST210129C00362500 | 2021-01-22 3:53PM EST | 362.50 | 3.75 | 3.40 | 3.55 | -0.55 | -12.79% | 566 | 389 | 18.23% |
| COST210129C00365000 | 2021-01-22 3:58PM EST | 365.00 | 2.63 | 2.31 | 2.42 | -0.52 | -16.51% | 804 | 626 | 17.97% |
| COST210129C00367500 | 2021-01-22 3:57PM EST | 367.50 | 1.65 | 1.50 | 1.60 | -0.57 | -25.68% | 648 | 438 | 17.97% |
| COST210129C00370000 | 2021-01-22 3:59PM EST | 370.00 | 1.10 | 1.00 | 1.03 | -0.45 | -29.03% | 820 | 1,078 | 18.10% |
| COST210129C00372500 | 2021-01-22 3:59PM EST | 372.50 | 0.68 | 0.61 | 0.67 | -0.31 | -31.31% | 228 | 197 | 18.53% |
| COST210129C00375000 | 2021-01-22 3:57PM EST | 375.00 | 0.45 | 0.40 | 0.45 | -0.32 | -41.56% | 406 | 863 | 19.19% |
| COST210129C00377500 | 2021-01-22 3:57PM EST | 377.50 | 0.33 | 0.27 | 0.31 | -0.18 | -35.29% | 125 | 394 | 19.97% |
| COST210129C00380000 | 2021-01-22 3:59PM EST | 380.00 | 0.23 | 0.20 | 0.23 | -0.17 | -42.50% | 385 | 777 | 21.05% |
| COST210129C00382500 | 2021-01-22 3:57PM EST | 382.50 | 0.19 | 0.15 | 0.19 | -0.10 | -34.48% | 97 | 838 | 22.46% |
| COST210129C00385000 | 2021-01-22 3:41PM EST | 385.00 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 116 | 287 | 23.88% |
| COST210129C00387500 | 2021-01-22 3:57PM EST | 387.50 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 87 | 49 | 25.34% |
| COST210129C00390000 | 2021-01-22 3:11PM EST | 390.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 39 | 159 | 27.05% |
| COST210129C00392500 | 2021-01-22 3:04PM EST | 392.50 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 63 | 69 | 29.00% |
| COST210129C00395000 | 2021-01-22 1:47PM EST | 395.00 | 0.13 | 0.07 | 0.12 | -0.02 | -13.33% | 83 | 99 | 30.47% |
| COST210129C00397500 | 2021-01-22 10:16AM EST | 397.50 | 0.09 | 0.00 | 0.13 | -0.26 | -74.29% | 2 | 15 | 32.76% |
| COST210129C00400000 | 2021-01-22 2:06PM EST | 400.00 | 0.09 | 0.00 | 0.23 | -0.01 | -10.00% | 20 | 88 | 37.94% |
| COST210129C00405000 | 2021-01-22 2:42PM EST | 405.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 30 | 50.44% |
| COST210129C00410000 | 2021-01-22 10:16AM EST | 410.00 | 0.10 | 0.00 | 0.13 | +0.04 | +66.67% | 5 | 15 | 41.80% |
| COST210129C00415000 | 2021-01-12 3:51PM EST | 415.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 116 | 47.02% |
| COST210129C00420000 | 2021-01-15 9:53AM EST | 420.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 51.37% |
| COST210129C00440000 | 2020-12-29 9:56AM EST | 440.00 | 0.26 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 63.67% |
| COST210129C00445000 | 2020-12-11 10:03AM EST | 445.00 | 0.65 | 0.41 | 2.21 | 0.00 | - | 78 | 0 | 94.58% |
| COST210129C00450000 | 2020-12-23 12:12PM EST | 450.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 19 | 72 | 68.75% |
| COST210129C00455000 | 2020-12-31 3:05PM EST | 455.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 311 | 70.12% |
| COST210129C00460000 | 2021-01-14 12:11PM EST | 460.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 8 | 109 | 101.76% |
| COST210129C00465000 | 2020-12-14 9:42AM EST | 465.00 | 0.64 | 0.00 | 2.16 | 0.00 | - | 67 | 67 | 105.62% |
| COST210129C00470000 | 2020-12-14 12:27PM EST | 470.00 | 0.26 | 0.00 | 0.26 | 0.00 | - | 104 | 104 | 78.91% |
| COST210129C00490000 | 2021-01-19 12:14AM EST | 490.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | - | 20 | 97.27% |
Ventaspara29 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST210129P00220000 | 2021-01-07 2:13PM EST | 220.00 | 0.06 | 0.00 | 0.78 | 0.00 | - | - | 3 | 169.04% |
| COST210129P00225000 | 2021-01-19 2:49PM EST | 225.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 2 | 113.28% |
| COST210129P00280000 | 2021-01-20 2:02PM EST | 280.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 23 | 5 | 70.31% |
| COST210129P00285000 | 2021-01-12 9:32AM EST | 285.00 | 0.64 | 0.00 | 0.91 | 0.00 | - | 2 | 6 | 91.46% |
| COST210129P00290000 | 2020-12-14 2:01PM EST | 290.00 | 0.89 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 101.12% |
| COST210129P00300000 | 2021-01-22 3:19PM EST | 300.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 148 | 51.56% |
| COST210129P00315000 | 2021-01-21 11:12AM EST | 315.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 11 | 12 | 51.81% |
| COST210129P00320000 | 2021-01-21 1:35PM EST | 320.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 5 | 74 | 55.57% |
| COST210129P00325000 | 2021-01-22 2:38PM EST | 325.00 | 0.15 | 0.04 | 0.15 | +0.07 | +87.50% | 12 | 35 | 38.87% |
| COST210129P00330000 | 2021-01-22 2:47PM EST | 330.00 | 0.16 | 0.00 | 0.20 | +0.06 | +60.00% | 291 | 124 | 35.84% |
| COST210129P00335000 | 2021-01-22 3:53PM EST | 335.00 | 0.20 | 0.20 | 0.23 | +0.07 | +53.85% | 195 | 176 | 31.79% |
| COST210129P00337500 | 2021-01-22 3:47PM EST | 337.50 | 0.24 | 0.21 | 0.25 | +0.06 | +33.33% | 102 | 196 | 29.74% |
| COST210129P00340000 | 2021-01-22 3:41PM EST | 340.00 | 0.27 | 0.23 | 0.29 | +0.06 | +28.57% | 198 | 371 | 28.03% |
| COST210129P00342500 | 2021-01-22 3:20PM EST | 342.50 | 0.32 | 0.28 | 0.32 | -0.01 | -3.03% | 41 | 342 | 25.95% |
| COST210129P00345000 | 2021-01-22 3:57PM EST | 345.00 | 0.34 | 0.34 | 0.38 | -0.02 | -5.56% | 257 | 438 | 24.20% |
| COST210129P00347500 | 2021-01-22 3:54PM EST | 347.50 | 0.40 | 0.38 | 0.45 | -0.10 | -20.00% | 85 | 774 | 22.34% |
| COST210129P00350000 | 2021-01-22 3:57PM EST | 350.00 | 0.53 | 0.55 | 0.60 | -0.17 | -24.29% | 476 | 973 | 21.05% |
| COST210129P00352500 | 2021-01-22 3:58PM EST | 352.50 | 0.72 | 0.77 | 0.82 | -0.32 | -30.77% | 196 | 284 | 19.83% |
| COST210129P00355000 | 2021-01-22 3:50PM EST | 355.00 | 1.11 | 1.06 | 1.19 | -0.27 | -19.57% | 271 | 1,068 | 19.02% |
| COST210129P00357500 | 2021-01-22 3:51PM EST | 357.50 | 1.69 | 1.64 | 1.75 | -0.43 | -20.28% | 265 | 405 | 18.41% |
| COST210129P00360000 | 2021-01-22 3:52PM EST | 360.00 | 2.40 | 2.40 | 2.56 | -0.31 | -11.44% | 464 | 604 | 18.01% |
| COST210129P00362500 | 2021-01-22 3:57PM EST | 362.50 | 3.23 | 3.50 | 3.70 | -0.57 | -15.00% | 570 | 324 | 17.98% |
| COST210129P00365000 | 2021-01-22 3:56PM EST | 365.00 | 5.00 | 4.70 | 5.00 | -0.30 | -5.66% | 417 | 423 | 17.35% |
| COST210129P00367500 | 2021-01-22 3:53PM EST | 367.50 | 6.39 | 6.40 | 6.80 | -0.48 | -6.99% | 177 | 250 | 17.97% |
| COST210129P00370000 | 2021-01-22 2:37PM EST | 370.00 | 8.30 | 8.50 | 8.75 | -0.33 | -3.82% | 126 | 194 | 18.25% |
| COST210129P00372500 | 2021-01-22 3:11PM EST | 372.50 | 9.53 | 8.65 | 11.40 | -1.67 | -14.91% | 8 | 149 | 22.73% |
| COST210129P00375000 | 2021-01-22 2:24PM EST | 375.00 | 11.46 | 12.60 | 13.20 | -1.48 | -11.44% | 13 | 155 | 19.75% |
| COST210129P00377500 | 2021-01-20 2:44PM EST | 377.50 | 14.35 | 14.80 | 15.60 | -2.90 | -16.81% | 6 | 7 | 21.24% |
| COST210129P00380000 | 2021-01-22 1:47PM EST | 380.00 | 16.35 | 17.45 | 18.00 | -1.15 | -6.57% | 26 | 142 | 22.27% |
| COST210129P00382500 | 2021-01-20 3:58PM EST | 382.50 | 20.45 | 18.15 | 21.50 | 0.00 | - | 6 | 9 | 35.99% |
| COST210129P00385000 | 2021-01-21 2:34PM EST | 385.00 | 21.49 | 20.65 | 24.10 | -1.21 | -5.33% | 11 | 22 | 39.76% |
| COST210129P00387500 | 2021-01-04 9:39AM EST | 387.50 | 12.10 | 22.95 | 26.55 | 0.00 | - | 1 | 4 | 42.14% |
| COST210129P00390000 | 2021-01-22 1:38PM EST | 390.00 | 26.25 | 27.00 | 27.95 | -1.18 | -4.30% | 10 | 17 | 30.27% |
| COST210129P00395000 | 2021-01-19 12:14AM EST | 395.00 | 32.40 | 30.25 | 34.15 | 0.00 | - | - | 16 | 51.23% |
| COST210129P00397500 | 2021-01-04 1:13PM EST | 397.50 | 23.12 | 32.85 | 36.55 | 0.00 | - | - | 2 | 52.81% |
© 2021 Verizon Media. Todos los derechos reservados.
