Italia markets open in 8 hours 27 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.092,02 -2.529,17 (-4,47%) CMC Crypto 200
1.271,74 -67,33 (-5,03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 307.95 | 317.00 | 0.00 | - | - | 1 | 250.78% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 178.05 | 187.00 | 0.00 | - | 1 | 0 | 140.43% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 148.05 | 157.00 | 0.00 | - | 1 | 0 | 117.09% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 95.10 | 101.70 | 0.00 | - | 9 | 2 | 96.09% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 89.40 | 96.70 | 0.00 | - | 20 | 6 | 85.69% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 85.00 | 91.70 | 0.00 | - | 1 | 0 | 86.67% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 80.30 | 86.70 | 0.00 | - | 1 | 0 | 84.57% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 75.50 | 81.70 | 0.00 | - | 1 | 0 | 81.52% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 64.85 | 71.75 | 0.00 | - | 5 | 5 | 68.80% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 60.85 | 66.75 | 0.00 | - | 30 | 1 | 70.46% |
| COST240503C00670000 | 2024-05-01 2:10PM EDT | 670.00 | 54.74 | 50.15 | 56.70 | +2.25 | +4.29% | 4 | 34 | 57.35% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 40.00 | 46.80 | 0.00 | - | 21 | 17 | 73.06% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 35.10 | 41.80 | 0.00 | - | 5 | 5 | 67.33% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 30.70 | 36.85 | 0.00 | - | 1 | 3 | 61.78% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 25.00 | 31.85 | 0.00 | - | 1 | 9 | 55.82% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 20.60 | 26.95 | 0.00 | - | 6 | 67 | 50.21% |
| COST240503C00705000 | 2024-05-01 1:07PM EDT | 705.00 | 19.06 | 16.35 | 21.75 | -0.57 | -2.90% | 4 | 78 | 42.91% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.72 | 13.00 | 17.95 | -0.18 | -1.21% | 2 | 45 | 33.55% |
| COST240503C00710000 | 2024-05-01 3:48PM EDT | 710.00 | 16.51 | 11.25 | 14.50 | +2.36 | +16.68% | 8 | 218 | 25.82% |
| COST240503C00712500 | 2024-05-01 12:30PM EDT | 712.50 | 13.55 | 9.65 | 13.00 | +0.70 | +5.45% | 39 | 90 | 27.39% |
| COST240503C00715000 | 2024-05-01 3:22PM EDT | 715.00 | 13.11 | 7.50 | 10.25 | +2.25 | +20.72% | 104 | 182 | 22.92% |
| COST240503C00717500 | 2024-05-01 3:17PM EDT | 717.50 | 7.45 | 7.15 | 8.20 | -2.15 | -22.40% | 78 | 151 | 21.20% |
| COST240503C00720000 | 2024-05-01 3:46PM EDT | 720.00 | 6.00 | 5.50 | 6.50 | -1.62 | -21.26% | 300 | 387 | 20.39% |
| COST240503C00722500 | 2024-05-01 3:46PM EDT | 722.50 | 4.66 | 4.15 | 5.05 | -2.03 | -30.34% | 208 | 195 | 19.86% |
| COST240503C00725000 | 2024-05-01 3:54PM EDT | 725.00 | 3.56 | 3.20 | 3.70 | -1.44 | -28.80% | 352 | 854 | 18.98% |
| COST240503C00727500 | 2024-05-01 3:59PM EDT | 727.50 | 2.44 | 2.44 | 2.76 | -1.26 | -34.05% | 137 | 216 | 18.92% |
| COST240503C00730000 | 2024-05-01 3:59PM EDT | 730.00 | 1.80 | 1.60 | 2.00 | -1.25 | -40.98% | 774 | 1,426 | 18.84% |
| COST240503C00732500 | 2024-05-01 3:59PM EDT | 732.50 | 1.28 | 0.92 | 1.45 | -0.92 | -41.82% | 488 | 587 | 18.98% |
| COST240503C00735000 | 2024-05-01 3:56PM EDT | 735.00 | 0.86 | 0.55 | 1.05 | -0.73 | -45.91% | 321 | 392 | 19.25% |
| COST240503C00737500 | 2024-05-01 3:50PM EDT | 737.50 | 0.88 | 0.51 | 0.71 | -0.47 | -34.81% | 156 | 213 | 19.21% |
| COST240503C00740000 | 2024-05-01 3:59PM EDT | 740.00 | 0.41 | 0.26 | 0.47 | -0.51 | -55.43% | 222 | 589 | 19.20% |
| COST240503C00742500 | 2024-05-01 3:39PM EDT | 742.50 | 0.37 | 0.11 | 0.33 | -0.26 | -41.27% | 78 | 182 | 19.56% |
| COST240503C00745000 | 2024-05-01 3:59PM EDT | 745.00 | 0.21 | 0.15 | 0.27 | -0.26 | -55.32% | 171 | 813 | 20.53% |
| COST240503C00747500 | 2024-05-01 3:25PM EDT | 747.50 | 0.33 | 0.07 | 0.22 | +0.01 | +3.13% | 87 | 106 | 21.44% |
| COST240503C00750000 | 2024-05-01 3:59PM EDT | 750.00 | 0.09 | 0.07 | 0.18 | -0.11 | -55.00% | 174 | 669 | 22.32% |
| COST240503C00752500 | 2024-05-01 3:53PM EDT | 752.50 | 0.15 | 0.02 | 0.15 | -0.01 | -6.25% | 105 | 1,162 | 23.19% |
| COST240503C00755000 | 2024-05-01 3:20PM EDT | 755.00 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 88 | 1,123 | 23.93% |
| COST240503C00760000 | 2024-05-01 3:44PM EDT | 760.00 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 89 | 420 | 26.56% |
| COST240503C00765000 | 2024-04-30 3:00PM EDT | 765.00 | 0.10 | 0.01 | 0.07 | +0.03 | +42.86% | 1 | 229 | 27.74% |
| COST240503C00770000 | 2024-05-01 2:40PM EDT | 770.00 | 0.23 | 0.01 | 0.10 | +0.15 | +187.50% | 8 | 66 | 31.84% |
| COST240503C00775000 | 2024-05-01 3:59PM EDT | 775.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 34 | 146 | 33.01% |
| COST240503C00780000 | 2024-05-01 9:52AM EDT | 780.00 | 0.58 | 0.00 | 0.21 | +0.42 | +262.50% | 1 | 101 | 41.46% |
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 785.00 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 1 | 104 | 40.92% |
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 790.00 | 0.09 | 0.00 | 0.16 | +0.04 | +80.00% | 1 | 59 | 45.36% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 11 | 116 | 45.70% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 43 | 43.95% |
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 805.00 | 0.01 | 0.00 | 2.52 | -0.49 | -98.00% | 2 | 3 | 75.56% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 22 | 63 | 53.13% |
| COST240503C00815000 | 2024-05-01 3:04PM EDT | 815.00 | 0.01 | 0.00 | 0.08 | -0.38 | -97.44% | 1 | 2 | 53.71% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 96.66% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 55.86% |
| COST240503C00835000 | 2024-04-30 3:47PM EDT | 835.00 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 10 | 8 | 68.85% |
| COST240503C00840000 | 2024-05-01 3:59PM EDT | 840.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 8 | 96 | 58.20% |
| COST240503C00850000 | 2024-05-01 10:54AM EDT | 850.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 127 | 60.94% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 121 | 76.17% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 10 | 20 | 142.70% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | 11 | 11 | 137.57% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 150.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 327.00% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 245.09% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 158.30% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 76.56% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 9 | 14 | 128.27% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 11 | 92.77% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 4 | 76 | 119.36% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 59 | 60 | 73.05% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 30 | 50 | 74.61% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 73.05% |
| COST240503P00620000 | 2024-05-01 3:13PM EDT | 620.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 57.03% |
| COST240503P00625000 | 2024-05-01 3:13PM EDT | 625.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 28 | 55.47% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 44 | 52.73% |
| COST240503P00635000 | 2024-05-01 3:13PM EDT | 635.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 40 | 50.00% |
| COST240503P00640000 | 2024-05-01 3:14PM EDT | 640.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 78 | 51.76% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 1 | 85 | 49.81% |
| COST240503P00650000 | 2024-05-01 9:43AM EDT | 650.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 11 | 164 | 47.46% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.02 | 2.10 | 0.00 | - | 1 | 53 | 68.56% |
| COST240503P00660000 | 2024-05-01 12:46PM EDT | 660.00 | 0.04 | 0.01 | 0.97 | -0.04 | -50.00% | 5 | 257 | 55.13% |
| COST240503P00665000 | 2024-05-01 12:58PM EDT | 665.00 | 0.05 | 0.01 | 0.17 | -0.01 | -16.67% | 11 | 154 | 43.16% |
| COST240503P00670000 | 2024-05-01 3:45PM EDT | 670.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 5 | 201 | 35.16% |
| COST240503P00675000 | 2024-05-01 1:29PM EDT | 675.00 | 0.05 | 0.02 | 0.21 | -0.03 | -37.50% | 16 | 214 | 37.55% |
| COST240503P00680000 | 2024-05-01 1:38PM EDT | 680.00 | 0.06 | 0.02 | 1.00 | -0.05 | -45.45% | 18 | 243 | 46.31% |
| COST240503P00685000 | 2024-05-01 3:46PM EDT | 685.00 | 0.03 | 0.03 | 0.09 | -0.08 | -72.73% | 83 | 487 | 26.86% |
| COST240503P00690000 | 2024-05-01 2:55PM EDT | 690.00 | 0.08 | 0.00 | 0.14 | -0.14 | -63.64% | 131 | 403 | 25.24% |
| COST240503P00695000 | 2024-05-01 3:59PM EDT | 695.00 | 0.13 | 0.05 | 0.17 | -0.19 | -59.38% | 225 | 501 | 22.56% |
| COST240503P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 0.24 | 0.09 | 0.30 | -0.21 | -46.67% | 625 | 1,826 | 21.22% |
| COST240503P00705000 | 2024-05-01 3:59PM EDT | 705.00 | 0.39 | 0.31 | 0.55 | -0.49 | -55.68% | 357 | 617 | 20.00% |
| COST240503P00707500 | 2024-05-01 3:58PM EDT | 707.50 | 0.57 | 0.44 | 0.85 | -0.50 | -46.73% | 133 | 186 | 20.15% |
| COST240503P00710000 | 2024-05-01 3:59PM EDT | 710.00 | 0.80 | 0.69 | 1.08 | -0.56 | -41.18% | 569 | 482 | 19.21% |
| COST240503P00712500 | 2024-05-01 3:27PM EDT | 712.50 | 0.43 | 1.02 | 1.47 | -1.52 | -77.95% | 109 | 160 | 18.74% |
| COST240503P00715000 | 2024-05-01 3:59PM EDT | 715.00 | 1.60 | 1.47 | 1.87 | -0.80 | -33.33% | 424 | 372 | 17.73% |
| COST240503P00717500 | 2024-05-01 3:59PM EDT | 717.50 | 2.33 | 2.18 | 2.77 | -0.87 | -27.19% | 176 | 327 | 18.29% |
| COST240503P00720000 | 2024-05-01 3:58PM EDT | 720.00 | 3.20 | 2.96 | 3.60 | -0.95 | -22.89% | 283 | 285 | 17.74% |
| COST240503P00722500 | 2024-05-01 3:59PM EDT | 722.50 | 4.50 | 4.00 | 4.85 | -0.95 | -17.43% | 176 | 208 | 18.02% |
| COST240503P00725000 | 2024-05-01 3:57PM EDT | 725.00 | 5.90 | 5.35 | 6.15 | -0.80 | -11.94% | 261 | 946 | 17.68% |
| COST240503P00727500 | 2024-05-01 3:55PM EDT | 727.50 | 7.40 | 6.95 | 7.60 | -1.20 | -13.95% | 75 | 135 | 17.07% |
| COST240503P00730000 | 2024-05-01 3:22PM EDT | 730.00 | 6.34 | 8.75 | 9.55 | -4.36 | -40.75% | 87 | 368 | 17.76% |
| COST240503P00732500 | 2024-04-30 2:34PM EDT | 732.50 | 12.65 | 10.40 | 12.95 | 0.00 | - | 2 | 45 | 24.98% |
| COST240503P00735000 | 2024-05-01 3:22PM EDT | 735.00 | 9.79 | 12.45 | 15.10 | -4.36 | -30.81% | 31 | 253 | 26.22% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 13.75 | 16.30 | 0.00 | - | 2 | 6 | 21.46% |
| COST240503P00740000 | 2024-05-01 11:53AM EDT | 740.00 | 15.50 | 13.80 | 19.30 | -7.55 | -32.75% | 5 | 63 | 27.06% |
| COST240503P00742500 | 2024-04-30 12:34PM EDT | 742.50 | 22.07 | 16.35 | 23.15 | 0.00 | - | 6 | 8 | 37.26% |
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 745.00 | 24.47 | 18.75 | 24.20 | 0.00 | - | 6 | 10 | 31.14% |
| COST240503P00750000 | 2024-05-01 10:07AM EDT | 750.00 | 32.00 | 23.70 | 29.40 | +5.88 | +22.51% | 1 | 14 | 37.06% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 26.20 | 32.65 | 0.00 | - | 1 | 0 | 44.35% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 28.75 | 34.25 | 0.00 | - | 1 | 0 | 40.32% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 29.95 | 34.85 | 0.00 | - | 2 | 0 | 0.00% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 38.70 | 45.20 | 0.00 | - | 1 | 0 | 55.98% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 73.80 | 79.05 | 0.00 | - | - | 0 | 72.31% |
© 2024 Yahoo. Tutti i diritti riservati.