Costco Wholesale COST - Chaîne d'options | ADVFN

Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.

S'inscrire

Accueil
Investir
Actions
Etats-Unis
NASDAQ
Costco Wholesale Corporation (COST)
Costco Wholesale Corporation (COST) Options

Costco Wholesale Corporation (COST)

960,025

5,63

( 0,59% )

Mis à jour : 21:13:08

Retardé de 15 minutes

COST Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
925,00	35,20	38,35	37,30	36,775	9,70	35,14 %	13	82	20:52:07
927,50	33,80	35,20	33,79	34,50	9,49	39,05 %	1	40	21:01:08
930,00	31,60	32,95	31,30	32,275	3,80	13,82 %	94	336	20:30:46
932,50	29,35	30,80	29,49	30,075	5,04	20,61 %	3	75	20:33:35
935,00	27,15	28,55	27,15	27,85	3,03	12,56 %	37	227	20:33:35
937,50	24,95	27,45	30,19	26,20	12,49	70,56 %	14	122	18:57:57
940,00	22,85	25,50	23,95	24,175	3,58	17,57 %	275	425	20:54:13
945,00	19,00	21,25	19,31	20,125	1,96	11,30 %	63	213	21:02:16
950,00	14,90	16,45	17,18	15,675	2,95	20,73 %	217	492	20:41:31
955,00	12,05	13,05	12,48	12,55	2,38	23,56 %	191	432	20:55:16
960,00	9,20	10,05	9,30	9,625	1,75	23,18 %	673	327	21:02:16
965,00	6,80	7,55	6,95	7,175	1,25	21,93 %	552	364	21:02:41
970,00	4,80	5,40	5,05	5,10	0,87	20,81 %	837	465	21:12:24
975,00	3,30	3,70	3,50	3,50	0,56	19,05 %	518	380	21:12:38
980,00	2,14	2,56	3,20	2,35	1,12	53,85 %	760	956	21:09:00
985,00	1,43	1,68	1,54	1,555	0,04	2,67 %	697	222	21:12:05
990,00	0,92	1,09	1,00	1,005	0,00	0,00 %	1 603	1 028	21:12:08
995,00	0,58	0,71	0,68	0,645	0,03	4,62 %	744	345	20:58:24
1 000,00	0,40	0,46	0,44	0,43	-0,04	-8,33 %	5 232	1 622	21:10:42
1 005,00	0,12	0,46	0,35	0,29	0,01	2,94 %	299	70	20:15:03

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
925,00	1,26	1,45	1,39	1,355	-1,11	-44,40 %	139	307	20:55:52
927,50	1,42	1,79	1,05	1,605	-2,27	-68,37 %	204	60	19:39:58
930,00	1,63	1,87	1,75	1,75	-1,25	-41,67 %	296	329	20:53:11
932,50	1,84	2,13	2,24	1,985	-1,71	-43,29 %	15	120	20:59:18
935,00	2,15	2,44	2,15	2,295	-1,95	-47,56 %	130	250	20:50:48
937,50	2,47	2,77	2,65	2,62	-1,95	-42,39 %	120	136	21:12:34
940,00	2,90	3,25	3,20	3,075	-2,00	-38,46 %	845	328	21:02:46
945,00	3,85	4,25	4,25	4,05	-2,75	-39,29 %	141	95	21:00:25
950,00	5,10	5,60	5,20	5,35	-2,30	-30,67 %	306	127	21:07:48
955,00	6,65	7,35	6,93	7,00	-3,92	-36,13 %	221	57	20:36:59
960,00	8,75	9,45	9,20	9,10	-4,70	-33,81 %	206	40	21:11:43
965,00	11,10	12,05	11,22	11,575	-7,78	-40,95 %	144	17	20:46:08
970,00	12,70	15,15	13,70	13,925	-12,90	-48,50 %	150	11	20:38:31
975,00	17,15	18,70	17,10	17,925	-10,39	-37,80 %	15	15	20:37:51
980,00	20,75	22,50	22,20	21,625	-14,80	-40,00 %	4	4	21:02:42
985,00	25,55	26,85	24,85	26,20	-17,90	-41,87 %	12	1	20:42:48
990,00	28,35	34,05	34,00	31,20	-18,70	-35,48 %	1	1	15:47:04
995,00	33,80	38,95	67,60	36,375	0,00	0,00 %	0	2	-
1 000,00	37,25	41,80	49,00	39,525	0,00	0,00 %	0	10	-
1 005,00	42,15	47,80	105,95	44,975	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
AREBAmerican Rebel Holdings Inc	US$ 6,5298 (359,85%)	63,75M
IBGInnovation Beverage Group Limited	US$ 1,2101 (145,56%)	206,05M
SPWHSportsmans Warehouse Holdings Inc	US$ 2,005 (107,77%)	99,64M
APVOAptevo Therapeutics Inc	US$ 1,91 (91,36%)	19,74M
JSPRWJasper Therapeutics Inc	US$ 0,13 (62,30%)	1,3k
JYDJayud Global Logistics Ltd	US$ 0,41 (-94,86%)	39,05M
RSLSReShape Lifesciences Inc	US$ 0,4538 (-71,46%)	69,66M
FLXBingEx Limited	US$ 2,5335 (-51,43%)	673,09k
ICCTiCoreConnect Inc	US$ 2,66 (-43,64%)	10,52M
TBHBrag House Holdings Inc	US$ 0,7318 (-42,38%)	2,7M
DGLYDigital Ally Inc	US$ 0,0416 (60,00%)	1,17B
DMNDamon Inc	US$ 0,0142 (18,33%)	651,88M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 11,2101 (9,80%)	294,84M
LGMKLogicMark Inc	US$ 0,0195 (0,52%)	211,84M
IBGInnovation Beverage Group Limited	US$ 1,2101 (145,56%)	206,05M

gail

gail il y a 5 minutes

brutal, was going to hop in but better not.

Trooperstocks

Trooperstocks il y a 5 minutes

$COEP Coeptis on Benzinga.com COEPTIS Accelerates Growth with Strategic Partnerships and Innovation $AMZN $AVGO $BURU https://benzinga.com/pressreleases/25/03/ab44351135/coeptis-nasdaq-coep-accelerates-growth-with-strategic-partnerships-and-innovation via @Benzinga

36Knuckle

36Knuckle il y a 5 minutes

Someone please take away this twurps green check marks!
🤢

Trooperstocks

Trooperstocks il y a 5 minutes

$COEP Coeptis on Benzinga.com COEPTIS Accelerates Growth with Strategic Partnerships and Innovation $AMZN $AVGO $BURU https://benzinga.com/pressreleases/25/03/ab44351135/coeptis-nasdaq-coep-accelerates-growth-with-strategic-partnerships-and-innovation via @Benzinga

waterchaser

waterchaser il y a 5 minutes

Why are you promoting VTXB on this board?

demonsmith

demonsmith il y a 6 minutes

I plan on riding it to end after today sitting on 40 mil shares

skyrocketinsight

skyrocketinsight il y a 6 minutes

Take away all the smoke and mirrors

1, no reverse stock split (about a month and a half later a reverse stock split of 50 to 1 was announced by Mark. Similar to what he pulled in 2011.
2, meetings every 3 months and then every one month (only happened once).
3, Decembe

$b_rich$

$b_rich$ il y a 6 minutes

DiscoverGold

DiscoverGold il y a 6 minutes

Microsoft $MSFT Millions worth of July Call Buyers (Very Unusual)
By: Cheddar Flow | April 2, 2025

• $MSFT Millions worth of July Call Buyers (Very Unusual)

These were bought to open (Vol>OI)

pbs.twimg.com/media/GnjWOhLWwAApcGf?format=jpg&name

LexTrader

LexTrader il y a 6 minutes

"Ontario Premier Ford: Canada Will Drop All Tariffs if Trump Does" Trump wants Canada to drop them first, then we will, not the other way around. They don't control the terms, we do

vp_007_99

vp_007_99 il y a 6 minutes

I understand they are all EV companies but what does this have to do with BYDDY

Trooperstocks

Trooperstocks il y a 6 minutes

$BURU Partnership news: NUBURU, Inc. and COEPTIS (Nasdaq: COEP) (NexGenAI Affiliates Network) announce strategic partnership on artificial intelligence and robotics solutions.
https://t.co/Ns7szcln8s

Trooperstocks

Trooperstocks il y a 6 minutes

$BURU Partnership news: NUBURU, Inc. and COEPTIS (Nasdaq: COEP) (NexGenAI Affiliates Network) announce strategic partnership on artificial intelligence and robotics solutions.
https://t.co/Ns7szcln8s

Acme Investments

Acme Investments il y a 7 minutes

Someone has been loading very quietly for a long time!! Most trip 1's have moved up from no bid!! I'm a believer in market conditions as opposed to trying to pump ⛽ with a few people!! If Strickland makes any announcements with good news it will send us running!! The OTC volume has had a continuous

RickNagra

RickNagra il y a 7 minutes

Oh wow. Calling all whales.

waterchaser

waterchaser il y a 7 minutes

Why are you promoting VTXB on this unrelated board?

10thMountain

10thMountain il y a 7 minutes

Mr79

Mr79 il y a 8 minutes

https://media2.giphy.com/media/NpnpT06v5oKVDsLE1K/giphy.gif?cid=6c09b952ane2t1v3f1u1g360tdim6l7asaujwvw37imfp8q0&ep=v1_internal_gif_by_id&rid=giphy.gif&ct=g

Trooperstocks

Trooperstocks il y a 8 minutes

$BURU - NUBURU to Leverage Laser Technology Know-How to Develop Cutting-Edge Solutions for Defense Applications https://ir.nuburu.net/news/news-details/2025/NUBURU-Advances-Joint-Development-Agreement-to-Innovate-Laser-Applications-in-Defense-Sector/default.aspx

CommodityCoverage

CommodityCoverage il y a 8 minutes

“When you look at most small-cap helium companies, they’re still in the exploration stage with no production. What sets us apart is that we’re already producing helium and natural gas now. We’re vertically integrating with our own processing plants and infrastructure, which allows us to control our

Shawonsarker84

Shawonsarker84 il y a 8 minutes

Dear God,
Give us the strength to break that 575M wall at T3.

Mr. Zen

Mr. Zen il y a 8 minutes

This could be the reason, someone following the filings without backup research...

Reason for Delay in Posting Financial Report: State below in reasonable detail why the Annual/Quarterly
Report could not be filed within the prescribed time period.
The Company requires ad

KngmAz

KngmAz il y a 8 minutes

Wow - HUGE VOLUME - now get ready for a HUGE STOCK PRICE!!

Costco Wholesale

ALFA CONSORCIO PNA

Concessionaria Rio Teres... ON

Schoeller Bleckmann Oilf...

Vontobel Financial Produ...

Vontobel Financial Produ...

Curbline Properties

Bridgehouse Canadian Bon...

Millicom International C...

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales