Italia markets open in 2 hours 37 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.156,68 +118,52 (+0,30%) EUR/USD
1,0774 +0,0008 (+0,08%) Bitcoin EUR
63.202,12 -1.382,00 (-2,14%) CMC Crypto 200
1.415,27 -31,40 (-2,17%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 650.00 | 154.48 | 196.00 | 202.95 | 0.00 | - | - | 3 | 62.96% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 176.00 | 182.75 | 0.00 | - | 1 | 1 | 55.91% |
| COST240628C00690000 | 2024-05-31 2:17PM EDT | 690.00 | 109.64 | 158.30 | 162.85 | 0.00 | - | 1 | 1 | 57.81% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 153.35 | 157.90 | 0.00 | - | 1 | 10 | 56.43% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 148.40 | 153.35 | 0.00 | - | 1 | 4 | 56.03% |
| COST240628C00705000 | 2024-06-04 11:52AM EDT | 705.00 | 122.30 | 143.40 | 148.35 | 0.00 | - | 1 | 2 | 54.36% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 135.40 | 140.35 | 0.00 | - | 6 | 6 | 50.11% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 132.00 | 138.05 | 0.00 | - | 1 | 0 | 59.40% |
| COST240628C00720000 | 2024-05-30 12:51PM EDT | 720.00 | 102.94 | 128.60 | 133.10 | 0.00 | - | 2 | 3 | 57.73% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 118.65 | 123.60 | 0.00 | - | 2 | 5 | 55.59% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 113.70 | 118.25 | 0.00 | - | 1 | 2 | 52.68% |
| COST240628C00740000 | 2024-06-07 2:38PM EDT | 740.00 | 108.57 | 108.75 | 113.30 | 0.00 | - | 1 | 75 | 50.98% |
| COST240628C00745000 | 2024-05-31 10:19AM EDT | 745.00 | 52.76 | 103.85 | 108.40 | 0.00 | - | 1 | 55 | 49.42% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 98.90 | 103.45 | 0.00 | - | 4 | 8 | 47.71% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 94.35 | 98.45 | 0.00 | - | 1 | 55 | 45.84% |
| COST240628C00760000 | 2024-06-10 11:12AM EDT | 760.00 | 89.27 | 89.10 | 93.60 | -2.43 | -2.65% | 3 | 49 | 44.37% |
| COST240628C00765000 | 2024-06-06 9:30AM EDT | 765.00 | 78.55 | 84.15 | 88.70 | 0.00 | - | 40 | 46 | 42.75% |
| COST240628C00770000 | 2024-06-05 2:05PM EDT | 770.00 | 64.00 | 79.20 | 83.70 | 0.00 | - | 2 | 13 | 40.86% |
| COST240628C00775000 | 2024-06-06 9:30AM EDT | 775.00 | 69.00 | 74.30 | 78.85 | 0.00 | - | 40 | 16 | 39.32% |
| COST240628C00780000 | 2024-06-05 10:56AM EDT | 780.00 | 52.90 | 69.30 | 73.85 | 0.00 | - | 1 | 11 | 37.40% |
| COST240628C00785000 | 2024-06-07 1:09PM EDT | 785.00 | 67.30 | 64.40 | 69.00 | 0.00 | - | 1 | 27 | 35.81% |
| COST240628C00790000 | 2024-06-04 3:57PM EDT | 790.00 | 43.50 | 59.60 | 64.20 | 0.00 | - | 3 | 13 | 34.28% |
| COST240628C00795000 | 2024-06-06 1:12PM EDT | 795.00 | 55.23 | 54.85 | 59.40 | 0.00 | - | 4 | 17 | 32.72% |
| COST240628C00800000 | 2024-06-06 10:45AM EDT | 800.00 | 51.65 | 50.10 | 54.70 | 0.00 | - | 2 | 38 | 31.29% |
| COST240628C00805000 | 2024-06-07 2:17PM EDT | 805.00 | 43.83 | 45.60 | 49.95 | 0.00 | - | 2 | 79 | 29.70% |
| COST240628C00810000 | 2024-06-07 1:46PM EDT | 810.00 | 43.05 | 42.40 | 43.85 | +0.30 | +0.70% | 1 | 97 | 25.56% |
| COST240628C00815000 | 2024-06-10 11:03AM EDT | 815.00 | 36.50 | 36.80 | 41.45 | -2.00 | -5.19% | 2 | 56 | 28.01% |
| COST240628C00820000 | 2024-06-10 12:32PM EDT | 820.00 | 33.87 | 32.55 | 35.10 | -1.57 | -4.43% | 3 | 160 | 23.51% |
| COST240628C00825000 | 2024-06-10 12:32PM EDT | 825.00 | 29.80 | 28.40 | 31.00 | +0.26 | +0.88% | 1 | 131 | 22.68% |
| COST240628C00830000 | 2024-06-10 9:57AM EDT | 830.00 | 27.00 | 24.40 | 28.15 | -0.35 | -1.28% | 2 | 69 | 23.50% |
| COST240628C00835000 | 2024-06-07 1:00PM EDT | 835.00 | 24.00 | 20.75 | 23.60 | 0.00 | - | 6 | 44 | 21.53% |
| COST240628C00840000 | 2024-06-10 3:14PM EDT | 840.00 | 19.30 | 18.70 | 19.70 | +0.88 | +4.78% | 13 | 91 | 20.28% |
| COST240628C00845000 | 2024-06-10 3:51PM EDT | 845.00 | 16.00 | 14.50 | 16.55 | +0.33 | +2.11% | 34 | 184 | 19.76% |
| COST240628C00850000 | 2024-06-10 3:55PM EDT | 850.00 | 13.10 | 11.70 | 13.70 | -0.40 | -2.96% | 156 | 104 | 19.29% |
| COST240628C00855000 | 2024-06-10 3:54PM EDT | 855.00 | 11.30 | 9.75 | 11.20 | +0.85 | +8.13% | 18 | 68 | 18.93% |
| COST240628C00860000 | 2024-06-10 2:39PM EDT | 860.00 | 9.10 | 8.40 | 9.00 | +0.55 | +6.43% | 12 | 266 | 18.59% |
| COST240628C00865000 | 2024-06-10 3:57PM EDT | 865.00 | 6.80 | 5.70 | 7.15 | -0.65 | -8.72% | 20 | 236 | 18.34% |
| COST240628C00870000 | 2024-06-10 3:18PM EDT | 870.00 | 5.60 | 4.50 | 5.70 | +0.12 | +2.19% | 25 | 117 | 18.31% |
| COST240628C00875000 | 2024-06-10 3:28PM EDT | 875.00 | 4.13 | 3.40 | 6.05 | -0.35 | -7.81% | 35 | 125 | 20.91% |
| COST240628C00880000 | 2024-06-10 3:05PM EDT | 880.00 | 3.20 | 2.97 | 3.50 | -0.60 | -15.79% | 3 | 70 | 18.27% |
| COST240628C00890000 | 2024-06-10 3:05PM EDT | 890.00 | 1.92 | 1.82 | 2.36 | -0.51 | -20.99% | 10 | 79 | 19.05% |
| COST240628C00900000 | 2024-06-10 3:31PM EDT | 900.00 | 1.17 | 0.95 | 1.54 | -0.47 | -28.66% | 67 | 254 | 19.64% |
| COST240628C00910000 | 2024-06-10 12:44PM EDT | 910.00 | 0.85 | 0.65 | 0.90 | -0.32 | -27.35% | 1 | 87 | 19.76% |
| COST240628C00920000 | 2024-06-07 1:41PM EDT | 920.00 | 0.81 | 0.39 | 1.08 | 0.00 | - | 4 | 33 | 23.00% |
| COST240628C00930000 | 2024-06-07 1:43PM EDT | 930.00 | 0.65 | 0.17 | 0.90 | 0.00 | - | 8 | 17 | 24.46% |
| COST240628C00940000 | 2024-06-07 1:20PM EDT | 940.00 | 0.57 | 0.14 | 0.77 | 0.00 | - | 4 | 7 | 25.94% |
| COST240628C00950000 | 2024-06-07 1:46PM EDT | 950.00 | 1.25 | 0.10 | 0.69 | +0.81 | +184.09% | 1 | 19 | 27.54% |
| COST240628C00960000 | 2024-06-07 11:28AM EDT | 960.00 | 0.83 | 0.00 | 0.72 | 0.00 | - | 5 | 1 | 29.83% |
| COST240628C00970000 | 2024-06-10 11:59AM EDT | 970.00 | 0.22 | 0.00 | 0.67 | -0.98 | -81.67% | 1 | 5 | 31.47% |
| COST240628C00980000 | 2024-06-07 1:44PM EDT | 980.00 | 0.69 | 0.00 | 1.70 | +0.38 | +122.58% | 2 | 10 | 39.64% |
| COST240628C00990000 | 2024-06-07 1:46PM EDT | 990.00 | 0.07 | 0.06 | 0.37 | -0.16 | -69.57% | 1 | 33 | 32.35% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00500000 | 2024-06-07 3:54PM EDT | 500.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 6 | 3 | 121.79% |
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | - | 1 | 112.26% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 110.72% |
| COST240628P00590000 | 2024-06-06 11:07AM EDT | 590.00 | 0.29 | 0.00 | 3.80 | 0.00 | - | 4 | 17 | 89.78% |
| COST240628P00600000 | 2024-06-07 3:54PM EDT | 600.00 | 0.07 | 0.00 | 4.35 | 0.00 | - | 4 | 4 | 88.38% |
| COST240628P00610000 | 2024-06-10 12:25PM EDT | 610.00 | 0.07 | 0.00 | 1.70 | -0.27 | -79.41% | 19 | 1 | 72.36% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.00 | 4.35 | 0.00 | - | - | 10 | 79.50% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 4.35 | 0.00 | - | - | 1 | 77.76% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.00 | 1.51 | 0.00 | - | 1 | 2 | 63.48% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | - | 1 | 74.46% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 72.75% |
| COST240628P00650000 | 2024-06-07 10:31AM EDT | 650.00 | 0.20 | 0.00 | 3.45 | 0.00 | - | 1 | 7 | 67.82% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 69.34% |
| COST240628P00660000 | 2024-06-05 9:30AM EDT | 660.00 | 1.29 | 0.00 | 4.35 | 0.00 | - | 4 | 6 | 67.49% |
| COST240628P00665000 | 2024-06-05 10:25AM EDT | 665.00 | 0.15 | 0.00 | 3.95 | 0.00 | - | 6 | 8 | 64.58% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 675.00 | 0.40 | 0.00 | 1.70 | -0.40 | -50.00% | 1 | 36 | 52.69% |
| COST240628P00680000 | 2024-06-06 11:07AM EDT | 680.00 | 0.43 | 0.05 | 3.95 | 0.00 | - | 4 | 46 | 59.79% |
| COST240628P00685000 | 2024-06-10 12:04PM EDT | 685.00 | 0.18 | 0.00 | 1.70 | -0.42 | -70.00% | 1 | 12 | 56.32% |
| COST240628P00690000 | 2024-06-03 11:50AM EDT | 690.00 | 0.24 | 0.12 | 4.00 | 0.00 | - | 2 | 19 | 56.87% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.01 | 4.00 | 0.00 | - | 1 | 15 | 54.94% |
| COST240628P00700000 | 2024-06-06 11:10AM EDT | 700.00 | 0.39 | 0.15 | 0.50 | +0.13 | +50.00% | 1 | 69 | 41.80% |
| COST240628P00705000 | 2024-06-07 2:19PM EDT | 705.00 | 0.27 | 0.24 | 0.62 | 0.00 | - | 1 | 21 | 41.81% |
| COST240628P00710000 | 2024-06-06 11:57AM EDT | 710.00 | 0.51 | 0.05 | 1.83 | 0.00 | - | 2 | 43 | 49.17% |
| COST240628P00715000 | 2024-06-07 10:31AM EDT | 715.00 | 0.66 | 0.06 | 0.64 | 0.00 | - | 2 | 10 | 39.28% |
| COST240628P00720000 | 2024-06-07 2:28PM EDT | 720.00 | 0.37 | 0.18 | 0.66 | +0.06 | +19.35% | 1 | 49 | 38.10% |
| COST240628P00725000 | 2024-06-07 12:06PM EDT | 725.00 | 0.11 | 0.00 | 0.79 | 0.00 | - | 1 | 25 | 37.87% |
| COST240628P00730000 | 2024-06-06 3:55PM EDT | 730.00 | 0.77 | 0.09 | 0.71 | +0.25 | +48.08% | 3 | 34 | 35.80% |
| COST240628P00735000 | 2024-06-10 1:43PM EDT | 735.00 | 0.36 | 0.00 | 0.74 | -0.29 | -44.62% | 1 | 40 | 34.67% |
| COST240628P00740000 | 2024-06-06 3:22PM EDT | 740.00 | 0.46 | 0.33 | 0.41 | 0.00 | - | 4 | 56 | 30.23% |
| COST240628P00745000 | 2024-06-07 3:07PM EDT | 745.00 | 0.70 | 0.00 | 0.81 | 0.00 | - | 1 | 26 | 32.43% |
| COST240628P00750000 | 2024-06-10 1:50PM EDT | 750.00 | 0.45 | 0.30 | 0.85 | -0.14 | -23.73% | 5 | 420 | 31.32% |
| COST240628P00755000 | 2024-06-10 12:52PM EDT | 755.00 | 0.45 | 0.01 | 0.89 | -0.75 | -62.50% | 2 | 337 | 30.18% |
| COST240628P00760000 | 2024-06-07 2:38PM EDT | 760.00 | 0.95 | 0.01 | 0.95 | 0.00 | - | 1 | 33 | 29.13% |
| COST240628P00765000 | 2024-06-07 12:06PM EDT | 765.00 | 1.50 | 0.04 | 0.65 | 0.00 | - | 1 | 33 | 25.79% |
| COST240628P00770000 | 2024-06-10 3:14PM EDT | 770.00 | 0.64 | 0.03 | 1.09 | -0.09 | -12.33% | 14 | 67 | 27.03% |
| COST240628P00775000 | 2024-06-10 3:08PM EDT | 775.00 | 0.68 | 0.41 | 1.18 | -0.17 | -20.00% | 12 | 56 | 26.01% |
| COST240628P00780000 | 2024-06-10 3:14PM EDT | 780.00 | 0.82 | 0.70 | 1.12 | -0.08 | -8.89% | 15 | 95 | 24.26% |
| COST240628P00785000 | 2024-06-10 2:18PM EDT | 785.00 | 0.94 | 0.74 | 1.15 | -0.16 | -14.55% | 12 | 65 | 22.92% |
| COST240628P00790000 | 2024-06-10 3:06PM EDT | 790.00 | 1.06 | 0.85 | 1.16 | -0.29 | -21.48% | 34 | 53 | 21.48% |
| COST240628P00795000 | 2024-06-10 3:06PM EDT | 795.00 | 1.25 | 1.08 | 1.65 | +0.15 | +13.64% | 31 | 42 | 21.78% |
| COST240628P00800000 | 2024-06-10 3:55PM EDT | 800.00 | 1.65 | 1.32 | 1.62 | -0.16 | -8.84% | 75 | 180 | 20.09% |
| COST240628P00805000 | 2024-06-10 3:17PM EDT | 805.00 | 1.75 | 1.48 | 1.97 | -0.63 | -26.47% | 23 | 105 | 19.52% |
| COST240628P00810000 | 2024-06-10 1:12PM EDT | 810.00 | 2.53 | 1.82 | 2.40 | -0.37 | -12.76% | 12 | 75 | 18.96% |
| COST240628P00815000 | 2024-06-10 3:05PM EDT | 815.00 | 2.87 | 2.43 | 2.95 | -1.06 | -26.97% | 47 | 64 | 18.44% |
| COST240628P00820000 | 2024-06-10 3:26PM EDT | 820.00 | 3.40 | 3.20 | 4.05 | -1.38 | -28.87% | 22 | 72 | 18.74% |
| COST240628P00825000 | 2024-06-10 3:24PM EDT | 825.00 | 4.30 | 4.10 | 5.10 | -1.20 | -21.82% | 26 | 24 | 18.52% |
| COST240628P00830000 | 2024-06-10 1:42PM EDT | 830.00 | 5.25 | 5.05 | 5.90 | -1.80 | -25.53% | 32 | 100 | 17.59% |
| COST240628P00835000 | 2024-06-10 2:11PM EDT | 835.00 | 7.17 | 6.30 | 8.20 | -1.30 | -15.35% | 25 | 134 | 18.59% |
| COST240628P00840000 | 2024-06-10 2:11PM EDT | 840.00 | 8.77 | 7.90 | 9.10 | -2.28 | -20.63% | 11 | 28 | 17.17% |
| COST240628P00845000 | 2024-06-10 3:54PM EDT | 845.00 | 10.35 | 9.75 | 11.65 | -2.89 | -21.83% | 30 | 26 | 17.67% |
| COST240628P00850000 | 2024-06-10 3:59PM EDT | 850.00 | 12.40 | 11.95 | 12.85 | -2.95 | -19.22% | 84 | 12 | 15.96% |
| COST240628P00855000 | 2024-06-10 1:14PM EDT | 855.00 | 15.90 | 14.55 | 15.75 | -2.34 | -12.83% | 2 | 12 | 16.08% |
| COST240628P00860000 | 2024-06-10 3:04PM EDT | 860.00 | 18.00 | 16.95 | 20.50 | -2.94 | -14.04% | 1 | 31 | 18.37% |
| COST240628P00890000 | 2024-06-07 11:01AM EDT | 890.00 | 44.55 | 40.35 | 44.80 | 0.00 | - | 2 | 1 | 20.88% |
| COST240628P00900000 | 2024-06-07 2:01PM EDT | 900.00 | 53.75 | 49.45 | 54.00 | 0.00 | - | 20 | 9 | 21.99% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 110.05 | 69.05 | 74.00 | 0.00 | - | 2 | 0 | 27.59% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 119.05 | 124.00 | 0.00 | - | 2 | 0 | 40.12% |
© 2024 Yahoo. Tutti i diritti riservati.