Italia markets close in 7 hours 2 minutes
FTSE MIB
34.514,34 -145,21 (-0,42%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,56 +0,73 (+0,91%) Bitcoin EUR
62.571,91 -77,92 (-0,12%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00410000 | 2024-05-28 10:35AM EDT | 410.00 | 398.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00480000 | 2024-05-24 2:17PM EDT | 480.00 | 334.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240614C00560000 | 2024-05-16 11:02AM EDT | 560.00 | 243.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00580000 | 2024-05-16 10:07AM EDT | 580.00 | 219.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00650000 | 2024-05-24 12:33PM EDT | 650.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 655.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00670000 | 2024-05-24 12:29PM EDT | 670.00 | 147.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 675.00 | 125.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 685.00 | 115.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00690000 | 2024-05-28 3:22PM EDT | 690.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 700.00 | 87.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00705000 | 2024-05-16 3:30PM EDT | 705.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00710000 | 2024-05-17 2:27PM EDT | 710.00 | 89.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 715.00 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00720000 | 2024-05-17 3:04PM EDT | 720.00 | 80.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 725.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 730.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 735.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614C00740000 | 2024-05-24 1:39PM EDT | 740.00 | 77.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00745000 | 2024-05-24 1:34PM EDT | 745.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240614C00750000 | 2024-05-28 11:06AM EDT | 750.00 | 62.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240614C00755000 | 2024-05-16 3:53PM EDT | 755.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00760000 | 2024-05-28 9:46AM EDT | 760.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240614C00765000 | 2024-05-28 10:32AM EDT | 765.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00770000 | 2024-05-28 1:08PM EDT | 770.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00775000 | 2024-05-28 3:50PM EDT | 775.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614C00780000 | 2024-05-28 9:44AM EDT | 780.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240614C00785000 | 2024-05-24 12:48PM EDT | 785.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240614C00790000 | 2024-05-28 3:22PM EDT | 790.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240614C00795000 | 2024-05-28 3:56PM EDT | 795.00 | 32.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240614C00800000 | 2024-05-28 3:21PM EDT | 800.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00802500 | 2024-05-28 12:06PM EDT | 802.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| COST240614C00805000 | 2024-05-28 3:20PM EDT | 805.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240614C00807500 | 2024-05-28 12:52PM EDT | 807.50 | 23.07 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| COST240614C00810000 | 2024-05-28 3:52PM EDT | 810.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| COST240614C00812500 | 2024-05-28 3:51PM EDT | 812.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| COST240614C00815000 | 2024-05-28 3:56PM EDT | 815.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| COST240614C00820000 | 2024-05-28 3:55PM EDT | 820.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COST240614C00825000 | 2024-05-28 2:49PM EDT | 825.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST240614C00830000 | 2024-05-28 3:44PM EDT | 830.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COST240614C00835000 | 2024-05-24 11:45AM EDT | 835.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240614C00840000 | 2024-05-28 2:48PM EDT | 840.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240614C00845000 | 2024-05-28 11:11AM EDT | 845.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240614C00850000 | 2024-05-28 2:52PM EDT | 850.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240614C00855000 | 2024-05-28 3:28PM EDT | 855.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240614C00860000 | 2024-05-28 2:48PM EDT | 860.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240614C00865000 | 2024-05-28 3:22PM EDT | 865.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240614C00870000 | 2024-05-28 1:37PM EDT | 870.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614C00875000 | 2024-05-28 12:57PM EDT | 875.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240614C00880000 | 2024-05-28 11:45AM EDT | 880.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240614C00890000 | 2024-05-28 12:45PM EDT | 890.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240614C00900000 | 2024-05-28 3:36PM EDT | 900.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COST240614C00910000 | 2024-05-28 10:55AM EDT | 910.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614C00920000 | 2024-05-21 3:21PM EDT | 920.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614C00930000 | 2024-05-28 9:59AM EDT | 930.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614C00940000 | 2024-05-24 2:16PM EDT | 940.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COST240614C00950000 | 2024-05-28 1:41PM EDT | 950.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614C00960000 | 2024-05-28 2:09PM EDT | 960.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00420000 | 2024-05-13 12:34PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240614P00550000 | 2024-05-28 2:41PM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00560000 | 2024-05-28 9:49AM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00570000 | 2024-05-24 10:32AM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240614P00580000 | 2024-05-23 10:37AM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00585000 | 2024-05-21 3:56PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00590000 | 2024-05-09 9:58AM EDT | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00600000 | 2024-05-28 9:48AM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00605000 | 2024-05-14 9:49AM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00635000 | 2024-05-23 1:44PM EDT | 635.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00640000 | 2024-05-17 10:38AM EDT | 640.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00650000 | 2024-05-20 1:26PM EDT | 650.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240614P00655000 | 2024-05-28 11:14AM EDT | 655.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00660000 | 2024-05-20 12:18PM EDT | 660.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00665000 | 2024-05-23 3:15PM EDT | 665.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 670.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240614P00675000 | 2024-05-22 11:12AM EDT | 675.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240614P00680000 | 2024-05-28 12:59PM EDT | 680.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST240614P00685000 | 2024-05-28 1:02PM EDT | 685.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COST240614P00690000 | 2024-05-28 1:02PM EDT | 690.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| COST240614P00695000 | 2024-05-28 12:53PM EDT | 695.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240614P00700000 | 2024-05-28 1:32PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240614P00705000 | 2024-05-28 1:03PM EDT | 705.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240614P00710000 | 2024-05-28 1:03PM EDT | 710.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COST240614P00715000 | 2024-05-24 11:45AM EDT | 715.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| COST240614P00720000 | 2024-05-28 12:29PM EDT | 720.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00725000 | 2024-05-28 10:12AM EDT | 725.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST240614P00730000 | 2024-05-28 10:26AM EDT | 730.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST240614P00735000 | 2024-05-28 11:25AM EDT | 735.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00740000 | 2024-05-28 12:29PM EDT | 740.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240614P00745000 | 2024-05-28 11:02AM EDT | 745.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240614P00750000 | 2024-05-28 3:31PM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COST240614P00755000 | 2024-05-28 3:31PM EDT | 755.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST240614P00760000 | 2024-05-28 3:33PM EDT | 760.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COST240614P00765000 | 2024-05-28 3:36PM EDT | 765.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COST240614P00770000 | 2024-05-28 9:45AM EDT | 770.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240614P00775000 | 2024-05-28 12:23PM EDT | 775.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240614P00780000 | 2024-05-28 2:33PM EDT | 780.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240614P00785000 | 2024-05-28 2:33PM EDT | 785.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240614P00790000 | 2024-05-28 3:09PM EDT | 790.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240614P00792500 | 2024-05-28 12:40PM EDT | 792.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 3 | - | 3.13% |
| COST240614P00795000 | 2024-05-28 2:49PM EDT | 795.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240614P00797500 | 2024-05-28 10:50AM EDT | 797.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 17 | - | 1.56% |
| COST240614P00800000 | 2024-05-28 3:24PM EDT | 800.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| COST240614P00802500 | 2024-05-28 3:25PM EDT | 802.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | - | 1.56% |
| COST240614P00805000 | 2024-05-28 12:50PM EDT | 805.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| COST240614P00807500 | 2024-05-28 3:04PM EDT | 807.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.78% |
| COST240614P00810000 | 2024-05-28 3:04PM EDT | 810.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COST240614P00812500 | 2024-05-28 10:08AM EDT | 812.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.10% |
| COST240614P00815000 | 2024-05-28 11:30AM EDT | 815.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614P00820000 | 2024-05-24 3:57PM EDT | 820.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614P00825000 | 2024-05-28 2:35PM EDT | 825.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240614P00830000 | 2024-05-28 10:43AM EDT | 830.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614P00840000 | 2024-05-24 11:28AM EDT | 840.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240614P00850000 | 2024-05-24 3:57PM EDT | 850.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614P00900000 | 2024-05-28 2:19PM EDT | 900.00 | 90.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240614P00910000 | 2024-05-28 11:00AM EDT | 910.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST240614P00960000 | 2024-05-28 2:19PM EDT | 960.00 | 149.72 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.