Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.693,05 +467,39 (+1,22%) Nasdaq
16.170,79 +329,84 (+2,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,08 -0,87 (-1,10%) Bitcoin EUR
57.466,44 +2.435,79 (+4,43%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
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 | 328.60 | 335.85 | 0.00 | - | - | 1 | 668.85% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 198.70 | 205.25 | 0.00 | - | 1 | 0 | 380.32% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 168.70 | 173.95 | 0.00 | - | 1 | 0 | 289.89% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 113.75 | 120.25 | 0.00 | - | 9 | 2 | 232.18% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 108.70 | 115.25 | 0.00 | - | 20 | 6 | 223.78% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 103.75 | 110.55 | 0.00 | - | 1 | 0 | 220.75% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 98.90 | 105.45 | 0.00 | - | 1 | 0 | 210.50% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 93.60 | 99.90 | 0.00 | - | 1 | 0 | 192.43% |
| COST240503C00650000 | 2024-05-02 12:30PM EDT | 650.00 | 77.69 | 88.55 | 95.30 | 0.00 | - | 10 | 0 | 191.11% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 83.95 | 89.90 | 0.00 | - | 5 | 5 | 176.03% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 78.75 | 84.90 | 0.00 | - | 30 | 1 | 167.85% |
| COST240503C00670000 | 2024-05-03 10:55AM EDT | 670.00 | 68.37 | 69.05 | 73.15 | +13.63 | +24.90% | 1 | 34 | 116.70% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 58.65 | 65.55 | 0.00 | - | 21 | 17 | 143.92% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 54.10 | 59.70 | 0.00 | - | 5 | 5 | 123.73% |
| COST240503C00690000 | 2024-05-03 1:52PM EDT | 690.00 | 51.07 | 48.80 | 54.50 | +17.99 | +54.38% | 2 | 3 | 112.62% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 44.20 | 49.70 | 0.00 | - | 1 | 9 | 107.13% |
| COST240503C00700000 | 2024-05-03 1:50PM EDT | 700.00 | 39.84 | 38.85 | 45.60 | +6.64 | +20.00% | 49 | 69 | 109.42% |
| COST240503C00705000 | 2024-05-03 2:13PM EDT | 705.00 | 36.37 | 33.75 | 40.55 | +18.77 | +106.65% | 8 | 78 | 99.87% |
| COST240503C00707500 | 2024-05-02 12:00PM EDT | 707.50 | 22.64 | 31.40 | 37.45 | 0.00 | - | 10 | 45 | 88.79% |
| COST240503C00710000 | 2024-05-03 12:43PM EDT | 710.00 | 30.05 | 28.30 | 33.95 | +6.63 | +28.31% | 12 | 214 | 72.46% |
| COST240503C00712500 | 2024-05-03 12:40PM EDT | 712.50 | 28.16 | 26.05 | 32.90 | +7.11 | +33.78% | 7 | 107 | 84.57% |
| COST240503C00715000 | 2024-05-03 2:13PM EDT | 715.00 | 26.39 | 24.00 | 30.40 | +8.89 | +50.80% | 22 | 134 | 79.91% |
| COST240503C00717500 | 2024-05-03 2:17PM EDT | 717.50 | 23.50 | 21.85 | 28.40 | +8.40 | +55.63% | 26 | 155 | 79.86% |
| COST240503C00720000 | 2024-05-03 2:23PM EDT | 720.00 | 22.14 | 21.15 | 23.60 | +10.54 | +90.86% | 35 | 274 | 51.66% |
| COST240503C00722500 | 2024-05-03 1:05PM EDT | 722.50 | 17.00 | 19.80 | 21.40 | +6.80 | +66.67% | 24 | 196 | 50.93% |
| COST240503C00725000 | 2024-05-03 2:05PM EDT | 725.00 | 17.00 | 16.70 | 18.85 | +8.94 | +110.92% | 74 | 815 | 46.02% |
| COST240503C00727500 | 2024-05-03 2:17PM EDT | 727.50 | 14.08 | 11.25 | 17.65 | +8.16 | +137.84% | 150 | 321 | 53.41% |
| COST240503C00730000 | 2024-05-03 2:21PM EDT | 730.00 | 13.05 | 12.05 | 14.50 | +8.65 | +196.59% | 279 | 1,385 | 42.85% |
| COST240503C00732500 | 2024-05-03 2:21PM EDT | 732.50 | 10.40 | 9.90 | 10.85 | +7.20 | +225.00% | 163 | 577 | 27.61% |
| COST240503C00735000 | 2024-05-03 2:24PM EDT | 735.00 | 7.50 | 7.05 | 9.15 | +5.44 | +215.87% | 576 | 475 | 29.76% |
| COST240503C00737500 | 2024-05-03 2:23PM EDT | 737.50 | 5.17 | 4.45 | 5.95 | +4.21 | +438.54% | 635 | 288 | 18.97% |
| COST240503C00740000 | 2024-05-03 2:24PM EDT | 740.00 | 2.69 | 2.53 | 3.25 | +2.04 | +231.82% | 2,270 | 673 | 12.05% |
| COST240503C00742500 | 2024-05-03 2:24PM EDT | 742.50 | 0.85 | 0.94 | 1.35 | +0.26 | +34.21% | 315 | 209 | 9.28% |
| COST240503C00745000 | 2024-05-03 2:25PM EDT | 745.00 | 0.29 | 0.22 | 0.29 | -0.01 | -4.17% | 990 | 689 | 7.57% |
| COST240503C00747500 | 2024-05-03 2:19PM EDT | 747.50 | 0.11 | 0.04 | 0.14 | -0.12 | -52.17% | 670 | 117 | 9.57% |
| COST240503C00750000 | 2024-05-03 2:16PM EDT | 750.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 183 | 614 | 11.48% |
| COST240503C00752500 | 2024-05-03 2:18PM EDT | 752.50 | 0.05 | 0.01 | 0.05 | -0.05 | -55.56% | 724 | 997 | 13.28% |
| COST240503C00755000 | 2024-05-03 2:18PM EDT | 755.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 349 | 1,032 | 14.84% |
| COST240503C00760000 | 2024-05-03 2:03PM EDT | 760.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 47 | 419 | 20.51% |
| COST240503C00765000 | 2024-05-03 1:44PM EDT | 765.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 14 | 235 | 25.39% |
| COST240503C00770000 | 2024-05-03 11:48AM EDT | 770.00 | 0.06 | 0.01 | 0.04 | -0.09 | -60.00% | 2 | 62 | 30.08% |
| COST240503C00775000 | 2024-05-03 10:31AM EDT | 775.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 158 | 35.55% |
| COST240503C00780000 | 2024-05-02 10:03AM EDT | 780.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 37.89% |
| COST240503C00785000 | 2024-05-03 2:25PM EDT | 785.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 22 | 103 | 42.19% |
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 790.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 46.29% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 116 | 50.39% |
| COST240503C00800000 | 2024-05-03 12:38PM EDT | 800.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 56 | 52.34% |
| COST240503C00805000 | 2024-05-03 12:25PM EDT | 805.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 5 | 54.69% |
| COST240503C00810000 | 2024-05-03 1:59PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 69 | 63 | 53.13% |
| COST240503C00815000 | 2024-05-03 9:45AM EDT | 815.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 61.72% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 69.53% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 72.66% |
| COST240503C00835000 | 2024-05-01 3:51PM EDT | 835.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 76.56% |
| COST240503C00840000 | 2024-05-03 9:39AM EDT | 840.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 109 | 79.69% |
| COST240503C00850000 | 2024-05-02 10:15AM EDT | 850.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 132 | 86.72% |
| COST240503C00860000 | 2024-05-02 10:15AM EDT | 860.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 93.75% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 122.66% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 128.91% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 159.38% |
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 | 0.04 | 0.00 | - | 1 | 1 | 356.25% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 342.19% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 254.69% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 167.19% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 156.25% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 14 | 146.88% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 11 | 142.19% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 76 | 136.72% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 60 | 128.13% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 50 | 123.44% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 121.88% |
| COST240503P00620000 | 2024-05-03 12:49PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 27 | 103.13% |
| COST240503P00625000 | 2024-05-01 3:13PM EDT | 625.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 112.50% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 44 | 107.81% |
| COST240503P00635000 | 2024-05-02 3:46PM EDT | 635.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 42 | 103.13% |
| COST240503P00640000 | 2024-05-01 3:14PM EDT | 640.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 79 | 98.44% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 85 | 93.75% |
| COST240503P00650000 | 2024-05-03 1:03PM EDT | 650.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 155 | 89.06% |
| COST240503P00655000 | 2024-05-02 1:12PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 58 | 75.00% |
| COST240503P00660000 | 2024-05-03 12:24PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 247 | 70.31% |
| COST240503P00665000 | 2024-05-03 2:17PM EDT | 665.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 154 | 70.31% |
| COST240503P00670000 | 2024-05-02 3:28PM EDT | 670.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 147 | 67.97% |
| COST240503P00675000 | 2024-05-03 11:49AM EDT | 675.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 206 | 63.28% |
| COST240503P00680000 | 2024-05-03 1:43PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 31 | 226 | 59.38% |
| COST240503P00685000 | 2024-05-03 2:00PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 22 | 482 | 50.00% |
| COST240503P00690000 | 2024-05-03 11:59AM EDT | 690.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 25 | 390 | 50.00% |
| COST240503P00695000 | 2024-05-03 12:45PM EDT | 695.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 409 | 46.88% |
| COST240503P00700000 | 2024-05-03 2:01PM EDT | 700.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 194 | 1,904 | 46.88% |
| COST240503P00705000 | 2024-05-03 12:20PM EDT | 705.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 17 | 468 | 39.45% |
| COST240503P00707500 | 2024-05-03 12:40PM EDT | 707.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 54 | 174 | 37.11% |
| COST240503P00710000 | 2024-05-03 2:18PM EDT | 710.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 141 | 546 | 34.57% |
| COST240503P00712500 | 2024-05-03 2:06PM EDT | 712.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 60 | 210 | 30.86% |
| COST240503P00715000 | 2024-05-03 2:14PM EDT | 715.00 | 0.01 | 0.01 | 0.03 | -0.18 | -94.74% | 143 | 444 | 29.69% |
| COST240503P00717500 | 2024-05-03 2:06PM EDT | 717.50 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 39 | 310 | 27.34% |
| COST240503P00720000 | 2024-05-03 2:05PM EDT | 720.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 579 | 419 | 24.81% |
| COST240503P00722500 | 2024-05-03 1:55PM EDT | 722.50 | 0.02 | 0.01 | 0.03 | -0.53 | -96.36% | 45 | 236 | 22.27% |
| COST240503P00725000 | 2024-05-03 1:17PM EDT | 725.00 | 0.03 | 0.00 | 0.02 | -1.07 | -97.27% | 127 | 951 | 18.75% |
| COST240503P00727500 | 2024-05-03 2:20PM EDT | 727.50 | 0.01 | 0.00 | 0.01 | -1.56 | -99.36% | 111 | 154 | 15.24% |
| COST240503P00730000 | 2024-05-03 1:58PM EDT | 730.00 | 0.01 | 0.00 | 0.02 | -2.26 | -99.56% | 634 | 666 | 13.87% |
| COST240503P00732500 | 2024-05-03 2:20PM EDT | 732.50 | 0.02 | 0.01 | 0.04 | -3.43 | -99.42% | 224 | 58 | 12.60% |
| COST240503P00735000 | 2024-05-03 2:20PM EDT | 735.00 | 0.04 | 0.01 | 0.05 | -5.06 | -99.22% | 568 | 255 | 10.25% |
| COST240503P00737500 | 2024-05-03 2:24PM EDT | 737.50 | 0.06 | 0.03 | 0.08 | -6.49 | -99.24% | 335 | 12 | 8.01% |
| COST240503P00740000 | 2024-05-03 2:23PM EDT | 740.00 | 0.24 | 0.23 | 0.37 | -7.56 | -96.92% | 420 | 67 | 7.67% |
| COST240503P00742500 | 2024-05-03 2:20PM EDT | 742.50 | 0.84 | 0.99 | 1.28 | -21.23 | -96.19% | 157 | 2 | 7.67% |
| COST240503P00745000 | 2024-05-03 2:20PM EDT | 745.00 | 2.43 | 2.72 | 3.15 | -22.04 | -90.07% | 5 | 0 | 9.19% |
| COST240503P00750000 | 2024-05-03 11:22AM EDT | 750.00 | 13.20 | 5.55 | 10.45 | -5.30 | -28.65% | 1 | 13 | 37.37% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 8.85 | 13.35 | 0.00 | - | 1 | 0 | 45.72% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 25.05 | 31.30 | 0.00 | - | 1 | 0 | 135.86% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 29.95 | 34.85 | 0.00 | - | 2 | 0 | 143.24% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 34.35 | 41.60 | 0.00 | - | 1 | 0 | 159.02% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 54.70 | 61.35 | 0.00 | - | - | 0 | 75.59% |
© 2024 Yahoo. Tutti i diritti riservati.