COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara13 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191213C00265000 | 2019-12-06 9:43AM EST | 265.00 | 30.15 | 29.50 | 30.60 | +2.15 | +7.68% | 1 | 2 | 57.13% |
| COST191213C00272500 | 2019-11-04 9:42AM EST | 272.50 | 25.90 | 22.10 | 23.35 | 0.00 | - | 4 | 4 | 49.34% |
| COST191213C00275000 | 2019-12-06 2:48PM EST | 275.00 | 20.63 | 20.25 | 20.65 | +2.23 | +12.12% | 192 | 6 | 42.11% |
| COST191213C00277500 | 2019-12-06 2:48PM EST | 277.50 | 18.30 | 17.95 | 18.35 | -3.40 | -15.67% | 207 | 39 | 40.85% |
| COST191213C00280000 | 2019-12-06 1:41PM EST | 280.00 | 16.15 | 15.75 | 16.05 | +1.95 | +13.73% | 54 | 28 | 38.94% |
| COST191213C00282500 | 2019-12-06 11:26AM EST | 282.50 | 14.55 | 13.55 | 14.00 | +1.20 | +8.99% | 1 | 25 | 39.01% |
| COST191213C00285000 | 2019-12-06 3:53PM EST | 285.00 | 11.30 | 11.70 | 11.90 | +0.90 | +8.65% | 18 | 104 | 37.57% |
| COST191213C00287500 | 2019-12-06 3:58PM EST | 287.50 | 9.68 | 9.80 | 10.00 | +0.98 | +11.26% | 61 | 258 | 36.89% |
| COST191213C00290000 | 2019-12-06 3:53PM EST | 290.00 | 7.80 | 8.10 | 8.30 | +0.51 | +7.00% | 23 | 122 | 36.61% |
| COST191213C00292500 | 2019-12-06 3:53PM EST | 292.50 | 6.30 | 6.60 | 6.75 | +0.37 | +6.24% | 163 | 286 | 36.21% |
| COST191213C00295000 | 2019-12-06 3:57PM EST | 295.00 | 5.12 | 5.25 | 5.35 | +0.40 | +8.47% | 418 | 668 | 35.65% |
| COST191213C00297500 | 2019-12-06 3:59PM EST | 297.50 | 4.13 | 4.05 | 4.20 | +0.53 | +14.72% | 575 | 380 | 35.52% |
| COST191213C00300000 | 2019-12-06 3:59PM EST | 300.00 | 3.15 | 3.10 | 3.20 | +0.40 | +14.55% | 561 | 1,025 | 35.18% |
| COST191213C00302500 | 2019-12-06 3:57PM EST | 302.50 | 2.27 | 2.32 | 2.38 | +0.16 | +7.58% | 220 | 336 | 34.86% |
| COST191213C00305000 | 2019-12-06 3:59PM EST | 305.00 | 1.74 | 1.69 | 1.75 | +0.19 | +12.26% | 524 | 1,404 | 34.79% |
| COST191213C00307500 | 2019-12-06 3:58PM EST | 307.50 | 1.18 | 1.23 | 1.26 | -0.04 | -3.28% | 208 | 392 | 34.74% |
| COST191213C00310000 | 2019-12-06 3:57PM EST | 310.00 | 0.84 | 0.85 | 0.90 | -0.05 | -5.62% | 210 | 1,066 | 34.84% |
| COST191213C00312500 | 2019-12-06 3:53PM EST | 312.50 | 0.57 | 0.60 | 0.64 | -0.05 | -8.06% | 82 | 163 | 35.06% |
| COST191213C00315000 | 2019-12-06 3:57PM EST | 315.00 | 0.42 | 0.42 | 0.46 | -0.06 | -12.50% | 104 | 429 | 35.50% |
| COST191213C00317500 | 2019-12-06 2:50PM EST | 317.50 | 0.37 | 0.30 | 0.33 | +0.06 | +19.35% | 37 | 127 | 35.99% |
| COST191213C00320000 | 2019-12-06 3:53PM EST | 320.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 488 | 165 | 36.87% |
| COST191213C00322500 | 2019-12-06 2:50PM EST | 322.50 | 0.19 | 0.15 | 0.19 | -0.17 | -47.22% | 79 | 169 | 37.74% |
| COST191213C00325000 | 2019-12-06 12:54PM EST | 325.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 268 | 139 | 38.87% |
| COST191213C00327500 | 2019-12-06 1:04PM EST | 327.50 | 0.10 | 0.08 | 0.13 | 0.00 | - | 4 | 102 | 40.43% |
| COST191213C00330000 | 2019-12-05 11:17AM EST | 330.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 11 | 46 | 41.21% |
| COST191213C00332500 | 2019-11-27 3:22PM EST | 332.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST191213C00335000 | 2019-11-26 2:50PM EST | 335.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 10 | 50 | 47.07% |
| COST191213C00340000 | 2019-11-25 3:50PM EST | 340.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 11 | 52.34% |
Ventaspara13 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191213P00255000 | 2019-12-03 2:19PM EST | 255.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 6 | 13 | 51.76% |
| COST191213P00260000 | 2019-12-06 3:46PM EST | 260.00 | 0.07 | 0.03 | 0.10 | -0.05 | -41.67% | 36 | 48 | 46.29% |
| COST191213P00262500 | 2019-12-05 12:07PM EST | 262.50 | 0.17 | 0.04 | 0.10 | 0.00 | - | 3 | 25 | 43.26% |
| COST191213P00265000 | 2019-12-06 3:42PM EST | 265.00 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 37 | 304 | 41.90% |
| COST191213P00267500 | 2019-12-06 3:47PM EST | 267.50 | 0.16 | 0.13 | 0.22 | -0.11 | -40.74% | 145 | 288 | 42.38% |
| COST191213P00270000 | 2019-12-06 3:53PM EST | 270.00 | 0.24 | 0.20 | 0.24 | -0.12 | -33.33% | 44 | 576 | 39.70% |
| COST191213P00272500 | 2019-12-06 3:53PM EST | 272.50 | 0.33 | 0.29 | 0.34 | -0.15 | -31.25% | 68 | 183 | 38.92% |
| COST191213P00275000 | 2019-12-06 3:56PM EST | 275.00 | 0.48 | 0.42 | 0.48 | -0.26 | -35.14% | 153 | 488 | 38.23% |
| COST191213P00277500 | 2019-12-06 3:54PM EST | 277.50 | 0.70 | 0.61 | 0.67 | -0.20 | -22.22% | 536 | 364 | 37.50% |
| COST191213P00280000 | 2019-12-06 3:56PM EST | 280.00 | 0.95 | 0.88 | 0.92 | -0.48 | -33.57% | 404 | 593 | 36.72% |
| COST191213P00282500 | 2019-12-06 3:52PM EST | 282.50 | 1.37 | 1.24 | 1.29 | -0.56 | -29.02% | 646 | 514 | 36.35% |
| COST191213P00285000 | 2019-12-06 3:55PM EST | 285.00 | 1.83 | 1.71 | 1.78 | -0.69 | -27.38% | 271 | 416 | 36.04% |
| COST191213P00287500 | 2019-12-06 3:59PM EST | 287.50 | 2.39 | 2.34 | 2.41 | -0.76 | -24.13% | 129 | 345 | 35.76% |
| COST191213P00290000 | 2019-12-06 3:59PM EST | 290.00 | 3.15 | 3.15 | 3.25 | -1.20 | -27.59% | 609 | 1,019 | 35.86% |
| COST191213P00292500 | 2019-12-06 3:59PM EST | 292.50 | 4.20 | 4.05 | 4.20 | -1.31 | -23.77% | 456 | 1,052 | 35.51% |
| COST191213P00295000 | 2019-12-06 3:58PM EST | 295.00 | 5.37 | 5.20 | 5.35 | -0.95 | -15.03% | 919 | 749 | 35.28% |
| COST191213P00297500 | 2019-12-06 3:49PM EST | 297.50 | 6.72 | 6.50 | 6.70 | -1.43 | -17.55% | 665 | 548 | 35.16% |
| COST191213P00300000 | 2019-12-06 3:49PM EST | 300.00 | 8.30 | 8.00 | 8.20 | -1.10 | -11.70% | 104 | 683 | 34.79% |
| COST191213P00302500 | 2019-12-06 3:49PM EST | 302.50 | 10.03 | 9.75 | 9.95 | -1.23 | -10.92% | 117 | 1,294 | 34.99% |
| COST191213P00305000 | 2019-12-06 2:19PM EST | 305.00 | 11.65 | 11.60 | 11.80 | -1.34 | -10.32% | 18 | 254 | 34.75% |
| COST191213P00307500 | 2019-12-06 1:19PM EST | 307.50 | 13.45 | 13.55 | 13.85 | +0.15 | +1.13% | 14 | 23 | 35.08% |
| COST191213P00310000 | 2019-12-06 12:17PM EST | 310.00 | 15.39 | 15.70 | 16.00 | -2.06 | -11.81% | 4 | 46 | 35.38% |
| COST191213P00312500 | 2019-12-06 9:30AM EST | 312.50 | 18.39 | 17.95 | 18.25 | +0.46 | +2.57% | 1 | 9 | 35.86% |
| COST191213P00315000 | 2019-12-04 3:54PM EST | 315.00 | 19.15 | 20.00 | 21.05 | 0.00 | - | 10 | 15 | 43.51% |
| COST191213P00320000 | 2019-11-19 2:01PM EST | 320.00 | 19.25 | 24.60 | 26.00 | 0.00 | - | 2 | 2 | 49.90% |
| COST191213P00322500 | 2019-11-19 2:01PM EST | 322.50 | 21.40 | 27.05 | 28.60 | 0.00 | - | 4 | 7 | 54.76% |
| COST191213P00325000 | 2019-11-08 3:50PM EST | 325.00 | 23.10 | 29.45 | 31.10 | 0.00 | - | 1 | 1 | 58.13% |