Italia markets closed
Dow Jones
39.823,70 +265,59 (+0,67%) Nasdaq
16.720,66 +209,48 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.57 | 0.00 | - | 2 | 12 | 340.00 | 0.31 | 0.00 | - | 2 | 16 |
| 368.65 | 0.00 | - | 3 | 6 | 350.00 | - | - | - | - | - |
| 386.55 | 0.00 | - | 1 | 23 | 360.00 | - | - | - | - | - |
| 381.45 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 367.25 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 382.65 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | - | 1 |
| 314.08 | 0.00 | - | 1 | 0 | 420.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.10 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 3 | 14 |
| 214.90 | 0.00 | - | 4 | 1 | 475.00 | 0.01 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 485.00 | 0.03 | 0.00 | - | 3 | 9 |
| 245.13 | 0.00 | - | 2 | 3 | 490.00 | 0.56 | 0.00 | - | 1 | 2 |
| 222.20 | 0.00 | - | - | 4 | 500.00 | 0.01 | 0.00 | - | 1 | 66 |
| 225.56 | 0.00 | - | 1 | 2 | 505.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 0.04 | 0.00 | - | 5 | 111 |
| 212.11 | 0.00 | - | 1 | 1 | 515.00 | 0.01 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 8 | 10 |
| 197.60 | 0.00 | - | 1 | 2 | 525.00 | 0.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 0.01 | 0.00 | - | 1 | 81 |
| 175.38 | 0.00 | - | 1 | 1 | 535.00 | 0.27 | 0.00 | - | 4 | 9 |
| 177.45 | 0.00 | - | 1 | 4 | 540.00 | 0.05 | 0.00 | - | 5 | 15 |
| 229.76 | 0.00 | - | 1 | 1 | 545.00 | 0.11 | 0.00 | - | 1 | 5 |
| 229.84 | +3.13 | +1.38% | 1 | 4 | 550.00 | 0.01 | 0.00 | - | 1 | 94 |
| 226.66 | 0.00 | - | 1 | 2 | 555.00 | 0.21 | 0.00 | - | 1 | 7 |
| 173.10 | 0.00 | - | 9 | 5 | 560.00 | 0.10 | 0.00 | - | 12 | 47 |
| 211.52 | 0.00 | - | 1 | 11 | 565.00 | 0.09 | 0.00 | - | 2 | 32 |
| 146.45 | 0.00 | - | 1 | 7 | 570.00 | 0.08 | 0.00 | - | 6 | 61 |
| 195.56 | 0.00 | - | 1 | 2 | 575.00 | 0.04 | 0.00 | - | 3 | 45 |
| 196.31 | 0.00 | - | 5 | 7 | 580.00 | 0.01 | 0.00 | - | 2 | 520 |
| 194.00 | 0.00 | - | 3 | 6 | 585.00 | 0.01 | 0.00 | - | 47 | 83 |
| 191.58 | +56.83 | +42.17% | 1 | 4 | 590.00 | 0.01 | 0.00 | - | 3 | 257 |
| 129.90 | 0.00 | - | 1 | 2 | 595.00 | 0.01 | -0.15 | -93.75% | 9 | 46 |
| 188.40 | +11.88 | +6.73% | 4 | 12 | 600.00 | 0.02 | 0.00 | - | 4 | 274 |
| 178.95 | +76.27 | +74.28% | 1 | 4 | 605.00 | 0.27 | 0.00 | - | 25 | 64 |
| 173.81 | -0.89 | -0.51% | 1 | 3 | 610.00 | 0.14 | 0.00 | - | 1 | 77 |
| 170.74 | 0.00 | - | 1 | 7 | 615.00 | 0.01 | 0.00 | - | 1 | 80 |
| 160.48 | +55.83 | +53.35% | 1 | 23 | 620.00 | 0.05 | 0.00 | - | 22 | 117 |
| 151.94 | 0.00 | - | 5 | 8 | 625.00 | 0.05 | 0.00 | - | 1 | 235 |
| 94.30 | 0.00 | - | 6 | 15 | 630.00 | 0.01 | 0.00 | - | 1 | 174 |
| 83.50 | 0.00 | - | 1 | 23 | 635.00 | 0.06 | 0.00 | - | 1 | 104 |
| 136.06 | 0.00 | - | 2 | 17 | 640.00 | 0.01 | -0.01 | -50.00% | 10 | 145 |
| 143.50 | +3.01 | +2.14% | 1 | 36 | 645.00 | 0.02 | 0.00 | - | 1 | 372 |
| 139.45 | +7.45 | +5.64% | 1 | 34 | 650.00 | 0.01 | -0.06 | -85.71% | 8 | 444 |
| 119.20 | 0.00 | - | 2 | 12 | 655.00 | 0.17 | +0.01 | +6.25% | 10 | 424 |
| 117.17 | 0.00 | - | 2 | 15 | 660.00 | 0.02 | +0.01 | +100.00% | 10 | 516 |
| - | - | - | - | - | 662.50 | 0.01 | 0.00 | - | 1 | 1 |
| 111.05 | 0.00 | - | 1 | 29 | 665.00 | 0.01 | -0.02 | -66.67% | 15 | 270 |
| 112.30 | +5.80 | +5.45% | 6 | 55 | 670.00 | 0.05 | +0.03 | +150.00% | 3 | 681 |
| 94.11 | 0.00 | - | 1 | 43 | 675.00 | 0.08 | +0.04 | +100.00% | 4 | 394 |
| 103.00 | +7.00 | +7.29% | 1 | 71 | 680.00 | 0.04 | 0.00 | - | 4 | 666 |
| 102.90 | +22.70 | +28.30% | 4 | 66 | 685.00 | 0.14 | +0.10 | +250.00% | 2 | 340 |
| 98.08 | +4.15 | +4.42% | 5 | 74 | 690.00 | 0.20 | +0.17 | +566.67% | 2 | 581 |
| - | - | - | - | - | 692.50 | 0.20 | 0.00 | - | - | 2 |
| 81.13 | 0.00 | - | 7 | 103 | 695.00 | 0.25 | +0.22 | +733.33% | 2 | 393 |
| 89.12 | +14.12 | +18.83% | 16 | 294 | 700.00 | 0.02 | -0.01 | -33.33% | 23 | 1,356 |
| 78.78 | +6.37 | +8.80% | 1 | 120 | 705.00 | 0.03 | -0.06 | -66.67% | 9 | 553 |
| 21.65 | 0.00 | - | 2 | 34 | 707.50 | 0.01 | -0.09 | -90.00% | 1 | 108 |
| 79.35 | +5.39 | +7.29% | 7 | 261 | 710.00 | 0.03 | 0.00 | - | 16 | 745 |
| 72.50 | 0.00 | - | 2 | 402 | 712.50 | 0.03 | 0.00 | - | 9 | 90 |
| 73.07 | +12.51 | +20.66% | 4 | 350 | 715.00 | 0.03 | 0.00 | - | 13 | 1,014 |
| 66.67 | 0.00 | - | 6 | 129 | 717.50 | 0.07 | 0.00 | - | 5 | 125 |
| 62.19 | +4.39 | +7.60% | 2 | 416 | 720.00 | 0.05 | -0.01 | -16.67% | 18 | 887 |
| 54.49 | 0.00 | - | 1 | 85 | 722.50 | 0.10 | 0.00 | - | 4 | 128 |
| 62.79 | +10.44 | +19.94% | 2 | 325 | 725.00 | 0.03 | -0.04 | -57.14% | 18 | 2,082 |
| 56.09 | +0.34 | +0.61% | 1 | 186 | 727.50 | 0.03 | -0.03 | -50.00% | 4 | 228 |
| 59.80 | +12.08 | +25.21% | 46 | 1,408 | 730.00 | 0.04 | -0.02 | -33.33% | 25 | 634 |
| 34.74 | 0.00 | - | - | 0 | 732.50 | 0.06 | -0.05 | -45.45% | 10 | 33 |
| 53.25 | +10.25 | +23.84% | 22 | 440 | 735.00 | 0.06 | -0.03 | -33.33% | 71 | 1,572 |
| - | - | - | - | - | 737.50 | 0.05 | -0.06 | -54.55% | 19 | 119 |
| 50.00 | +13.05 | +35.32% | 29 | 503 | 740.00 | 0.05 | -0.07 | -58.33% | 98 | 816 |
| 36.70 | 0.00 | - | 1 | 4 | 742.50 | 0.04 | -0.14 | -77.78% | 46 | 112 |
| 44.76 | +12.14 | +37.22% | 29 | 399 | 745.00 | 0.09 | -0.13 | -59.09% | 33 | 485 |
| 31.50 | 0.00 | - | 1 | 32 | 747.50 | 0.05 | -0.20 | -80.00% | 25 | 102 |
| 39.00 | +11.45 | +41.56% | 43 | 1,210 | 750.00 | 0.08 | -0.27 | -77.14% | 398 | 941 |
| 34.94 | +10.94 | +47.86% | 33 | 467 | 755.00 | 0.10 | -0.47 | -82.46% | 239 | 696 |
| 29.79 | +10.92 | +57.23% | 14 | 432 | 760.00 | 0.13 | -0.82 | -85.42% | 412 | 733 |
| 24.35 | +9.80 | +67.35% | 52 | 329 | 765.00 | 0.22 | -1.43 | -86.67% | 524 | 625 |
| 19.55 | +7.95 | +68.53% | 117 | 501 | 770.00 | 0.40 | -2.22 | -84.73% | 624 | 693 |
| 15.35 | +7.23 | +89.04% | 315 | 1,450 | 775.00 | 0.77 | -3.59 | -82.34% | 402 | 463 |
| 11.37 | +5.77 | +103.04% | 572 | 1,004 | 780.00 | 1.50 | -5.30 | -77.94% | 347 | 403 |
| 7.60 | +4.10 | +117.14% | 887 | 1,161 | 785.00 | 2.88 | -6.83 | -70.34% | 285 | 199 |
| 5.00 | +2.76 | +123.21% | 930 | 1,258 | 790.00 | 5.32 | -8.83 | -62.40% | 186 | 119 |
| 2.92 | +1.63 | +126.36% | 584 | 444 | 795.00 | 9.62 | -11.15 | -53.68% | 21 | 28 |
| 1.51 | +0.76 | +96.20% | 3,280 | 1,386 | 800.00 | 12.67 | -11.53 | -47.64% | 24 | 64 |
| 0.90 | +0.42 | +87.50% | 437 | 723 | 805.00 | 16.30 | -14.28 | -46.70% | 1 | 26 |
| 0.47 | +0.24 | +104.35% | 279 | 572 | 810.00 | 22.67 | 0.00 | - | 28 | 28 |
| 0.24 | +0.09 | +60.00% | 159 | 319 | 815.00 | 43.85 | 0.00 | - | 13 | 0 |
| 0.15 | +0.02 | +15.38% | 85 | 214 | 820.00 | 78.60 | 0.00 | - | 2 | 0 |
| 0.10 | +0.02 | +25.00% | 9 | 969 | 825.00 | 58.20 | 0.00 | - | 1 | 0 |
| 0.08 | +0.03 | +60.00% | 74 | 171 | 830.00 | - | - | - | - | - |
| 0.06 | +0.04 | +200.00% | 11 | 216 | 835.00 | 65.10 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 41 | 212 | 840.00 | 96.24 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 8 | 67 | 845.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 2 | 341 | 850.00 | 76.05 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 7 | 66 | 855.00 | 108.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 130 | 860.00 | 109.72 | 0.00 | - | 40 | 0 |
| 0.13 | 0.00 | - | 1 | 76 | 865.00 | 117.11 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 189 | 870.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 811 | 875.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 138 | 880.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 5 | 118 | 885.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 172 | 890.00 | 164.40 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 88 | 895.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 1,128 | 900.00 | 186.85 | 0.00 | - | 1 | 0 |
| 0.02 | -0.32 | -94.12% | 3 | 71 | 905.00 | 126.21 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 64 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 206 | 915.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 129 | 920.00 | 192.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 16 | 925.00 | 197.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 67 | 930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 24 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 36 | 940.00 | 195.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 945.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 65 | 950.00 | 222.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 111 | 955.00 | 227.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 16 | 960.00 | 209.15 | 0.00 | - | 24 | 0 |
| 0.08 | 0.00 | - | 1 | 23 | 965.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 51 | 970.00 | 242.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 48 | 975.00 | 247.27 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 11 | 980.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 32 | 985.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 990.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 46 | 995.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 952 | 1,000.00 | 258.24 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 10 | 348 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 26 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 292 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.