COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST200710C002050002020-06-17 1:33PM EDT205.0096.18100.45104.200.00--3183.98%
COST200710C002600002020-06-30 3:45PM EDT260.0042.5045.5549.450.00-4492.38%
COST200710C002650002020-06-19 3:41PM EDT265.0035.5041.4043.000.00-4479.96%
COST200710C002700002020-07-01 2:08PM EDT270.0035.5235.6539.250.00-120775.34%
COST200710C002750002020-06-24 9:45AM EDT275.0033.0031.3033.00+7.40+28.91%102363.43%
COST200710C002775002020-06-26 10:58AM EDT277.5022.0029.2530.400.00-22361.57%
COST200710C002800002020-06-30 9:41AM EDT280.0028.0025.9028.40+5.20+22.81%1255.47%
COST200710C002825002020-06-26 3:11PM EDT282.5017.4023.8025.300.00-1750.29%
COST200710C002850002020-07-01 1:09PM EDT285.0019.3022.0023.250.00-15452.30%
COST200710C002875002020-07-01 3:57PM EDT287.5017.5218.1521.700.00-24761.40%
COST200710C002900002020-07-02 12:59PM EDT290.0018.2015.9518.00+3.03+19.97%29046.83%
COST200710C002925002020-07-02 12:09PM EDT292.5015.2414.1516.05+3.79+33.10%11446.50%
COST200710C002950002020-07-02 3:02PM EDT295.0012.6512.7013.00+1.87+17.35%311337.40%
COST200710C002975002020-07-02 3:58PM EDT297.507.8010.4510.85-0.80-9.30%146034.96%
COST200710C003000002020-07-02 3:54PM EDT300.006.008.208.30-0.45-6.98%9434129.31%
COST200710C003025002020-07-02 3:54PM EDT302.504.556.256.45-0.18-3.81%7321627.69%
COST200710C003050002020-07-02 3:58PM EDT305.003.354.304.55+0.10+3.08%3701,53324.71%
COST200710C003075002020-07-02 3:58PM EDT307.501.942.803.05-0.11-5.37%54273922.83%
COST200710C003100002020-07-02 3:58PM EDT310.001.551.801.97+0.25+19.23%1,10598521.86%
COST200710C003125002020-07-02 3:58PM EDT312.500.750.971.07-0.02-2.60%75244120.17%
COST200710C003150002020-07-02 3:59PM EDT315.000.450.580.65-0.03-6.25%67043220.34%
COST200710C003175002020-07-02 3:35PM EDT317.500.270.320.37-0.03-10.00%15228920.39%
COST200710C003200002020-07-02 3:58PM EDT320.000.170.140.21-0.04-19.05%25024720.63%
COST200710C003225002020-07-02 2:54PM EDT322.500.060.120.19-0.17-73.91%1343222.90%
COST200710C003250002020-07-02 3:09PM EDT325.000.080.060.12+0.04+100.00%3329923.49%
COST200710C003275002020-07-01 3:29PM EDT327.500.010.011.380.00-91445.37%
COST200710C003300002020-07-01 3:53PM EDT330.000.100.000.500.00-155637.21%
COST200710C003325002020-06-26 2:13PM EDT332.500.220.002.200.00-2460.33%
COST200710C003350002020-06-26 10:36AM EDT335.000.190.001.330.00-53254.57%
COST200710C003400002020-07-02 11:48AM EDT340.000.090.001.16-0.02-18.18%634258.50%
COST200710C003450002020-06-19 1:05PM EDT345.000.170.002.130.00-1004462.87%
COST200710C003500002020-06-10 2:06PM EDT350.000.340.000.220.00-1950.10%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COST200710P002550002020-06-23 9:30AM EDT255.000.200.002.130.00-2288.87%
COST200710P002600002020-07-02 11:17AM EDT260.000.100.002.11-0.16-61.54%61181.10%
COST200710P002650002020-06-30 3:03PM EDT265.000.130.000.00-0.09-40.91%34525.00%
COST200710P002700002020-07-02 1:58PM EDT270.000.060.010.25-0.10-62.50%1035348.78%
COST200710P002750002020-07-01 1:35PM EDT275.000.160.000.750.00-10341553.74%
COST200710P002775002020-07-02 3:51PM EDT277.500.160.000.00-0.06-27.27%62512.50%
COST200710P002800002020-07-02 3:51PM EDT280.000.100.000.15-0.15-60.00%1924833.40%
COST200710P002825002020-07-02 10:26AM EDT282.500.170.110.22-0.07-29.17%1534732.76%
COST200710P002850002020-07-02 1:56PM EDT285.000.180.130.20-0.12-40.00%5643329.20%
COST200710P002875002020-07-02 2:55PM EDT287.500.170.190.26-0.20-54.05%2943027.64%
COST200710P002900002020-07-02 3:54PM EDT290.000.300.070.24-0.07-18.92%17255624.10%
COST200710P002925002020-07-02 3:45PM EDT292.500.310.300.31-0.31-50.00%19830622.22%
COST200710P002950002020-07-02 3:58PM EDT295.000.470.360.49-0.38-44.71%54275921.36%
COST200710P002975002020-07-02 3:54PM EDT297.500.670.580.63-0.61-47.66%36548319.17%
COST200710P003000002020-07-02 3:58PM EDT300.001.120.770.87-0.68-37.78%21850917.16%
COST200710P003025002020-07-02 3:54PM EDT302.502.001.191.30-0.36-15.25%20218815.52%
COST200710P003050002020-07-02 3:56PM EDT305.002.621.751.94-1.08-29.19%3691,10513.59%
COST200710P003075002020-07-02 3:57PM EDT307.504.272.692.96-0.13-2.95%25922811.55%
COST200710P003100002020-07-02 2:38PM EDT310.004.204.254.45-2.30-35.38%1444808.23%
COST200710P003125002020-07-02 3:29PM EDT312.506.135.856.30-6.02-49.55%2640.00%
COST200710P003150002020-06-24 1:02PM EDT315.0011.108.009.200.00-111940.00%
COST200710P003175002020-06-23 2:09PM EDT317.5015.718.3011.600.00-210.00%
COST200710P003200002020-07-02 3:27PM EDT320.0012.6011.8513.80-5.54-30.54%10110.00%
COST200710P003300002020-06-22 3:00PM EDT330.0029.3922.8023.800.00-110.00%
COST200710P003325002020-06-15 4:05PM EDT332.5019.5024.6026.800.00--1126.17%
COST200710P003400002020-06-25 10:33AM EDT340.0042.5030.5034.250.00--20.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines