COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara13 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST191213C002650002019-12-06 9:43AM EST265.0030.1529.5030.60+2.15+7.68%1257.13%
COST191213C002725002019-11-04 9:42AM EST272.5025.9022.1023.350.00-4449.34%
COST191213C002750002019-12-06 2:48PM EST275.0020.6320.2520.65+2.23+12.12%192642.11%
COST191213C002775002019-12-06 2:48PM EST277.5018.3017.9518.35-3.40-15.67%2073940.85%
COST191213C002800002019-12-06 1:41PM EST280.0016.1515.7516.05+1.95+13.73%542838.94%
COST191213C002825002019-12-06 11:26AM EST282.5014.5513.5514.00+1.20+8.99%12539.01%
COST191213C002850002019-12-06 3:53PM EST285.0011.3011.7011.90+0.90+8.65%1810437.57%
COST191213C002875002019-12-06 3:58PM EST287.509.689.8010.00+0.98+11.26%6125836.89%
COST191213C002900002019-12-06 3:53PM EST290.007.808.108.30+0.51+7.00%2312236.61%
COST191213C002925002019-12-06 3:53PM EST292.506.306.606.75+0.37+6.24%16328636.21%
COST191213C002950002019-12-06 3:57PM EST295.005.125.255.35+0.40+8.47%41866835.65%
COST191213C002975002019-12-06 3:59PM EST297.504.134.054.20+0.53+14.72%57538035.52%
COST191213C003000002019-12-06 3:59PM EST300.003.153.103.20+0.40+14.55%5611,02535.18%
COST191213C003025002019-12-06 3:57PM EST302.502.272.322.38+0.16+7.58%22033634.86%
COST191213C003050002019-12-06 3:59PM EST305.001.741.691.75+0.19+12.26%5241,40434.79%
COST191213C003075002019-12-06 3:58PM EST307.501.181.231.26-0.04-3.28%20839234.74%
COST191213C003100002019-12-06 3:57PM EST310.000.840.850.90-0.05-5.62%2101,06634.84%
COST191213C003125002019-12-06 3:53PM EST312.500.570.600.64-0.05-8.06%8216335.06%
COST191213C003150002019-12-06 3:57PM EST315.000.420.420.46-0.06-12.50%10442935.50%
COST191213C003175002019-12-06 2:50PM EST317.500.370.300.33+0.06+19.35%3712735.99%
COST191213C003200002019-12-06 3:53PM EST320.000.220.200.25+0.01+4.76%48816536.87%
COST191213C003225002019-12-06 2:50PM EST322.500.190.150.19-0.17-47.22%7916937.74%
COST191213C003250002019-12-06 12:54PM EST325.000.150.100.15+0.03+25.00%26813938.87%
COST191213C003275002019-12-06 1:04PM EST327.500.100.080.130.00-410240.43%
COST191213C003300002019-12-05 11:17AM EST330.000.090.060.100.00-114641.21%
COST191213C003325002019-11-27 3:22PM EST332.500.170.000.000.00-1125.00%
COST191213C003350002019-11-26 2:50PM EST335.000.210.000.120.00-105047.07%
COST191213C003400002019-11-25 3:50PM EST340.000.040.000.130.00-61152.34%
Ventaspara13 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST191213P002550002019-12-03 2:19PM EST255.000.150.000.090.00-61351.76%
COST191213P002600002019-12-06 3:46PM EST260.000.070.030.10-0.05-41.67%364846.29%
COST191213P002625002019-12-05 12:07PM EST262.500.170.040.100.00-32543.26%
COST191213P002650002019-12-06 3:42PM EST265.000.110.090.13-0.07-38.89%3730441.90%
COST191213P002675002019-12-06 3:47PM EST267.500.160.130.22-0.11-40.74%14528842.38%
COST191213P002700002019-12-06 3:53PM EST270.000.240.200.24-0.12-33.33%4457639.70%
COST191213P002725002019-12-06 3:53PM EST272.500.330.290.34-0.15-31.25%6818338.92%
COST191213P002750002019-12-06 3:56PM EST275.000.480.420.48-0.26-35.14%15348838.23%
COST191213P002775002019-12-06 3:54PM EST277.500.700.610.67-0.20-22.22%53636437.50%
COST191213P002800002019-12-06 3:56PM EST280.000.950.880.92-0.48-33.57%40459336.72%
COST191213P002825002019-12-06 3:52PM EST282.501.371.241.29-0.56-29.02%64651436.35%
COST191213P002850002019-12-06 3:55PM EST285.001.831.711.78-0.69-27.38%27141636.04%
COST191213P002875002019-12-06 3:59PM EST287.502.392.342.41-0.76-24.13%12934535.76%
COST191213P002900002019-12-06 3:59PM EST290.003.153.153.25-1.20-27.59%6091,01935.86%
COST191213P002925002019-12-06 3:59PM EST292.504.204.054.20-1.31-23.77%4561,05235.51%
COST191213P002950002019-12-06 3:58PM EST295.005.375.205.35-0.95-15.03%91974935.28%
COST191213P002975002019-12-06 3:49PM EST297.506.726.506.70-1.43-17.55%66554835.16%
COST191213P003000002019-12-06 3:49PM EST300.008.308.008.20-1.10-11.70%10468334.79%
COST191213P003025002019-12-06 3:49PM EST302.5010.039.759.95-1.23-10.92%1171,29434.99%
COST191213P003050002019-12-06 2:19PM EST305.0011.6511.6011.80-1.34-10.32%1825434.75%
COST191213P003075002019-12-06 1:19PM EST307.5013.4513.5513.85+0.15+1.13%142335.08%
COST191213P003100002019-12-06 12:17PM EST310.0015.3915.7016.00-2.06-11.81%44635.38%
COST191213P003125002019-12-06 9:30AM EST312.5018.3917.9518.25+0.46+2.57%1935.86%
COST191213P003150002019-12-04 3:54PM EST315.0019.1520.0021.050.00-101543.51%
COST191213P003200002019-11-19 2:01PM EST320.0019.2524.6026.000.00-2249.90%
COST191213P003225002019-11-19 2:01PM EST322.5021.4027.0528.600.00-4754.76%
COST191213P003250002019-11-08 3:50PM EST325.0023.1029.4531.100.00-1158.13%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines