Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.518,30 +1.285,51 (+2,13%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 600.00 | 151.81 | 192.60 | 200.75 | 0.00 | - | 1 | 13 | 72.58% |
| COST240531C00615000 | 2024-05-17 3:29PM EDT | 615.00 | 181.58 | 177.60 | 185.80 | +80.33 | +79.34% | 1 | 1 | 67.41% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 625.00 | 160.74 | 167.65 | 175.85 | 0.00 | - | 1 | 9 | 64.34% |
| COST240531C00635000 | 2024-05-17 1:08PM EDT | 635.00 | 159.90 | 158.00 | 165.90 | +70.10 | +78.06% | 1 | 1 | 62.78% |
| COST240531C00640000 | 2024-05-14 11:19AM EDT | 640.00 | 138.65 | 152.75 | 160.85 | 0.00 | - | 1 | 1 | 59.45% |
| COST240531C00645000 | 2024-05-17 3:29PM EDT | 645.00 | 151.75 | 148.05 | 155.95 | +58.53 | +62.79% | 1 | 4 | 59.56% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 650.00 | 120.35 | 142.75 | 150.85 | 0.00 | - | 1 | 66 | 55.86% |
| COST240531C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 134.41 | 138.00 | 146.00 | 0.00 | - | 20 | 79 | 55.88% |
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 660.00 | 93.13 | 133.50 | 141.00 | 0.00 | - | 1 | 48 | 56.06% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 665.00 | 91.79 | 128.00 | 135.95 | 0.00 | - | 1 | 20 | 52.04% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 670.00 | 101.35 | 122.90 | 130.95 | 0.00 | - | 1 | 2 | 70.53% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 675.00 | 78.61 | 118.00 | 126.00 | 0.00 | - | - | 1 | 68.43% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 680.00 | 91.45 | 113.00 | 121.00 | 0.00 | - | 1 | 3 | 66.15% |
| COST240531C00685000 | 2024-05-17 1:08PM EDT | 685.00 | 110.23 | 108.15 | 115.85 | +22.16 | +25.16% | 1 | 60 | 63.33% |
| COST240531C00690000 | 2024-05-07 10:40AM EDT | 690.00 | 79.55 | 103.55 | 111.35 | 0.00 | - | 4 | 49 | 62.79% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 99.00 | 106.40 | 0.00 | - | 25 | 8 | 60.65% |
| COST240531C00700000 | 2024-05-16 3:58PM EDT | 700.00 | 96.16 | 93.30 | 100.95 | 0.00 | - | 1 | 69 | 56.87% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 88.30 | 96.55 | 0.00 | - | 15 | 21 | 56.50% |
| COST240531C00710000 | 2024-05-07 2:01PM EDT | 710.00 | 63.16 | 84.20 | 91.75 | 0.00 | - | 40 | 115 | 54.77% |
| COST240531C00715000 | 2024-05-16 10:44AM EDT | 715.00 | 89.41 | 79.00 | 86.90 | 0.00 | - | 1 | 58 | 52.86% |
| COST240531C00720000 | 2024-05-15 3:57PM EDT | 720.00 | 70.97 | 73.95 | 81.95 | 0.00 | - | 4 | 73 | 50.64% |
| COST240531C00725000 | 2024-05-16 10:37AM EDT | 725.00 | 77.47 | 69.40 | 77.10 | 0.00 | - | 10 | 37 | 48.67% |
| COST240531C00730000 | 2024-05-16 12:51PM EDT | 730.00 | 73.78 | 64.85 | 72.60 | 0.00 | - | 32 | 72 | 47.57% |
| COST240531C00735000 | 2024-05-16 12:51PM EDT | 735.00 | 68.65 | 61.75 | 67.70 | 0.00 | - | 33 | 257 | 45.37% |
| COST240531C00740000 | 2024-05-16 2:01PM EDT | 740.00 | 63.50 | 57.50 | 62.75 | 0.00 | - | 5 | 107 | 43.01% |
| COST240531C00745000 | 2024-05-16 3:59PM EDT | 745.00 | 54.27 | 52.85 | 57.15 | 0.00 | - | 6 | 43 | 39.08% |
| COST240531C00750000 | 2024-05-17 12:20PM EDT | 750.00 | 49.70 | 48.30 | 52.90 | -0.97 | -1.91% | 5 | 420 | 38.31% |
| COST240531C00755000 | 2024-05-17 2:11PM EDT | 755.00 | 45.98 | 44.80 | 47.70 | -0.35 | -0.76% | 4 | 57 | 35.30% |
| COST240531C00757500 | 2024-05-16 3:33PM EDT | 757.50 | 44.08 | 39.75 | 46.95 | 0.00 | - | 2 | 1 | 37.70% |
| COST240531C00760000 | 2024-05-17 3:37PM EDT | 760.00 | 42.68 | 40.80 | 44.40 | -2.02 | -4.52% | 9 | 64 | 36.23% |
| COST240531C00765000 | 2024-05-17 1:09PM EDT | 765.00 | 37.35 | 36.95 | 39.40 | -0.80 | -2.10% | 3 | 89 | 33.46% |
| COST240531C00770000 | 2024-05-17 3:17PM EDT | 770.00 | 34.19 | 32.90 | 35.75 | +0.91 | +2.73% | 24 | 119 | 33.17% |
| COST240531C00775000 | 2024-05-17 1:44PM EDT | 775.00 | 31.12 | 28.85 | 33.25 | -2.38 | -7.10% | 9 | 148 | 34.62% |
| COST240531C00777500 | 2024-05-16 2:32PM EDT | 777.50 | 31.50 | 27.20 | 28.65 | 0.00 | - | 7 | 19 | 29.35% |
| COST240531C00780000 | 2024-05-17 3:48PM EDT | 780.00 | 29.50 | 26.10 | 28.40 | +0.98 | +3.44% | 11 | 190 | 31.65% |
| COST240531C00785000 | 2024-05-17 3:47PM EDT | 785.00 | 25.42 | 22.60 | 25.30 | +0.02 | +0.08% | 18 | 105 | 31.45% |
| COST240531C00790000 | 2024-05-17 3:50PM EDT | 790.00 | 23.00 | 20.75 | 22.45 | +1.33 | +6.14% | 50 | 134 | 31.33% |
| COST240531C00795000 | 2024-05-17 3:52PM EDT | 795.00 | 19.46 | 18.45 | 19.70 | +0.21 | +1.09% | 105 | 85 | 31.05% |
| COST240531C00800000 | 2024-05-17 3:53PM EDT | 800.00 | 16.60 | 16.20 | 17.25 | +0.05 | +0.30% | 210 | 448 | 30.92% |
| COST240531C00805000 | 2024-05-17 3:52PM EDT | 805.00 | 14.80 | 13.95 | 15.65 | +0.05 | +0.34% | 23 | 287 | 31.84% |
| COST240531C00810000 | 2024-05-17 3:55PM EDT | 810.00 | 12.15 | 12.10 | 13.65 | -0.35 | -2.80% | 58 | 145 | 31.80% |
| COST240531C00815000 | 2024-05-17 2:26PM EDT | 815.00 | 10.71 | 10.40 | 11.20 | -0.18 | -1.65% | 39 | 114 | 30.67% |
| COST240531C00820000 | 2024-05-17 3:28PM EDT | 820.00 | 9.50 | 8.80 | 10.35 | -0.05 | -0.52% | 34 | 106 | 31.98% |
| COST240531C00825000 | 2024-05-17 3:56PM EDT | 825.00 | 7.65 | 7.40 | 8.20 | -0.70 | -8.38% | 47 | 86 | 30.65% |
| COST240531C00830000 | 2024-05-17 3:38PM EDT | 830.00 | 6.80 | 6.20 | 7.25 | -0.53 | -7.23% | 56 | 159 | 31.23% |
| COST240531C00835000 | 2024-05-17 3:58PM EDT | 835.00 | 5.30 | 5.15 | 6.25 | -1.57 | -22.85% | 43 | 118 | 31.46% |
| COST240531C00840000 | 2024-05-17 3:52PM EDT | 840.00 | 4.91 | 4.35 | 5.25 | -0.89 | -15.34% | 200 | 394 | 31.40% |
| COST240531C00850000 | 2024-05-17 3:56PM EDT | 850.00 | 3.30 | 3.10 | 3.70 | -0.29 | -8.08% | 45 | 611 | 31.48% |
| COST240531C00855000 | 2024-05-17 10:13AM EDT | 855.00 | 2.73 | 2.59 | 2.85 | -0.77 | -22.00% | 29 | 8 | 30.79% |
| COST240531C00860000 | 2024-05-17 12:58PM EDT | 860.00 | 2.30 | 2.05 | 2.83 | -1.00 | -30.30% | 27 | 394 | 32.46% |
| COST240531C00870000 | 2024-05-17 1:51PM EDT | 870.00 | 1.84 | 1.40 | 2.17 | -0.22 | -10.68% | 7 | 43 | 33.42% |
| COST240531C00880000 | 2024-05-17 9:47AM EDT | 880.00 | 1.25 | 0.95 | 1.82 | -0.14 | -10.07% | 20 | 19 | 35.04% |
| COST240531C00890000 | 2024-05-17 3:10PM EDT | 890.00 | 0.92 | 0.85 | 1.08 | -0.40 | -30.30% | 8 | 19 | 34.02% |
| COST240531C00900000 | 2024-05-17 1:32PM EDT | 900.00 | 0.72 | 0.64 | 0.85 | -0.07 | -8.86% | 7 | 141 | 35.08% |
| COST240531C00910000 | 2024-05-16 3:03PM EDT | 910.00 | 0.63 | 0.55 | 0.73 | +0.20 | +46.51% | 10 | 8 | 36.62% |
| COST240531C00920000 | 2024-05-16 3:01PM EDT | 920.00 | 0.48 | 0.38 | 0.56 | 0.00 | - | 7 | 21 | 37.38% |
| COST240531C00940000 | 2024-05-16 12:22PM EDT | 940.00 | 0.42 | 0.21 | 0.39 | 0.00 | - | 1 | 7 | 39.75% |
| COST240531C00960000 | 2024-05-17 12:08PM EDT | 960.00 | 0.18 | 0.07 | 0.26 | -0.06 | -25.00% | 13 | 101 | 41.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00410000 | 2024-05-03 1:40PM EDT | 410.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 177.83% |
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 135.03% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 125.34% |
| COST240531P00520000 | 2024-05-10 1:38PM EDT | 520.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 9 | 19 | 88.28% |
| COST240531P00530000 | 2024-05-14 10:29AM EDT | 530.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 115.97% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 105.69% |
| COST240531P00550000 | 2024-05-15 12:03PM EDT | 550.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 60.55% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 560.00 | 0.56 | 0.00 | 3.60 | 0.00 | - | 3 | 7 | 99.16% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.00 | 2.83 | 0.00 | - | 3 | 7 | 90.94% |
| COST240531P00580000 | 2024-05-16 3:40PM EDT | 580.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 93.75% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.00 | 3.80 | 0.00 | - | 6 | 7 | 89.49% |
| COST240531P00590000 | 2024-05-16 10:27AM EDT | 590.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 10 | 17 | 73.34% |
| COST240531P00595000 | 2024-05-16 10:40AM EDT | 595.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 1 | 7 | 87.57% |
| COST240531P00600000 | 2024-05-16 3:00PM EDT | 600.00 | 0.06 | 0.00 | 2.87 | 0.00 | - | 33 | 46 | 79.08% |
| COST240531P00605000 | 2024-05-15 11:56AM EDT | 605.00 | 0.13 | 0.00 | 3.80 | 0.00 | - | 3 | 19 | 81.20% |
| COST240531P00610000 | 2024-05-16 11:07AM EDT | 610.00 | 0.11 | 0.05 | 2.58 | 0.00 | - | 1 | 6 | 73.97% |
| COST240531P00615000 | 2024-05-08 10:01AM EDT | 615.00 | 0.27 | 0.05 | 2.58 | 0.00 | - | 4 | 7 | 72.05% |
| COST240531P00620000 | 2024-05-06 12:53PM EDT | 620.00 | 0.45 | 0.00 | 1.96 | 0.00 | - | 1 | 26 | 66.65% |
| COST240531P00625000 | 2024-05-17 2:23PM EDT | 625.00 | 0.14 | 0.09 | 1.15 | -0.06 | -30.00% | 2 | 31 | 60.25% |
| COST240531P00630000 | 2024-05-14 1:52PM EDT | 630.00 | 0.15 | 0.01 | 0.92 | -0.06 | -28.57% | 1 | 14 | 56.06% |
| COST240531P00635000 | 2024-05-14 9:48AM EDT | 635.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 71.20% |
| COST240531P00640000 | 2024-05-17 11:12AM EDT | 640.00 | 0.20 | 0.06 | 0.20 | -0.08 | -28.57% | 1 | 34 | 47.07% |
| COST240531P00645000 | 2024-05-16 9:59AM EDT | 645.00 | 0.20 | 0.07 | 2.67 | 0.00 | - | 1 | 67 | 61.15% |
| COST240531P00650000 | 2024-05-15 10:48AM EDT | 650.00 | 0.22 | 0.08 | 0.40 | 0.00 | - | 1 | 41 | 48.41% |
| COST240531P00655000 | 2024-05-16 9:58AM EDT | 655.00 | 0.23 | 0.09 | 1.65 | 0.00 | - | 15 | 18 | 52.88% |
| COST240531P00660000 | 2024-05-17 1:46PM EDT | 660.00 | 0.20 | 0.10 | 0.42 | -0.06 | -23.08% | 1 | 49 | 45.53% |
| COST240531P00665000 | 2024-05-17 3:34PM EDT | 665.00 | 0.20 | 0.14 | 0.29 | -0.03 | -13.04% | 2 | 32 | 41.68% |
| COST240531P00670000 | 2024-05-16 12:57PM EDT | 670.00 | 0.28 | 0.16 | 0.32 | 0.00 | - | 15 | 94 | 40.72% |
| COST240531P00675000 | 2024-05-16 12:57PM EDT | 675.00 | 0.32 | 0.29 | 0.35 | 0.00 | - | 7 | 102 | 39.70% |
| COST240531P00680000 | 2024-05-16 10:51AM EDT | 680.00 | 0.35 | 0.30 | 0.38 | -0.02 | -5.41% | 1 | 118 | 38.60% |
| COST240531P00685000 | 2024-05-17 3:34PM EDT | 685.00 | 0.36 | 0.30 | 0.46 | -0.07 | -16.28% | 10 | 69 | 38.16% |
| COST240531P00690000 | 2024-05-17 1:33PM EDT | 690.00 | 0.42 | 0.34 | 0.52 | -0.08 | -16.00% | 9 | 95 | 37.31% |
| COST240531P00695000 | 2024-05-17 1:49PM EDT | 695.00 | 0.49 | 0.40 | 0.59 | -0.04 | -7.55% | 7 | 60 | 36.45% |
| COST240531P00700000 | 2024-05-17 2:45PM EDT | 700.00 | 0.58 | 0.49 | 0.67 | -0.06 | -9.38% | 12 | 184 | 35.60% |
| COST240531P00705000 | 2024-05-17 3:46PM EDT | 705.00 | 0.64 | 0.59 | 0.79 | -0.12 | -15.79% | 4 | 121 | 34.96% |
| COST240531P00710000 | 2024-05-17 12:19PM EDT | 710.00 | 0.90 | 0.71 | 0.85 | -0.02 | -2.17% | 36 | 179 | 33.74% |
| COST240531P00715000 | 2024-05-17 1:45PM EDT | 715.00 | 0.96 | 0.81 | 1.08 | -0.11 | -10.28% | 27 | 321 | 33.59% |
| COST240531P00720000 | 2024-05-17 3:28PM EDT | 720.00 | 1.09 | 1.01 | 1.25 | -0.21 | -16.15% | 84 | 530 | 32.83% |
| COST240531P00725000 | 2024-05-17 3:22PM EDT | 725.00 | 1.31 | 1.10 | 1.49 | -0.18 | -12.08% | 20 | 420 | 32.27% |
| COST240531P00730000 | 2024-05-17 3:47PM EDT | 730.00 | 1.55 | 1.27 | 1.80 | -0.24 | -13.41% | 18 | 196 | 31.82% |
| COST240531P00735000 | 2024-05-17 3:47PM EDT | 735.00 | 1.89 | 1.72 | 2.16 | -0.25 | -11.68% | 17 | 330 | 31.35% |
| COST240531P00740000 | 2024-05-17 3:48PM EDT | 740.00 | 2.32 | 2.07 | 2.58 | -0.19 | -7.57% | 59 | 219 | 30.84% |
| COST240531P00745000 | 2024-05-17 3:06PM EDT | 745.00 | 2.98 | 2.52 | 3.10 | -0.22 | -6.88% | 11 | 166 | 30.42% |
| COST240531P00750000 | 2024-05-17 3:52PM EDT | 750.00 | 3.41 | 3.30 | 3.90 | -0.69 | -16.83% | 54 | 319 | 30.51% |
| COST240531P00755000 | 2024-05-17 3:57PM EDT | 755.00 | 4.35 | 3.90 | 4.50 | -0.35 | -7.45% | 30 | 68 | 29.74% |
| COST240531P00757500 | 2024-05-17 9:38AM EDT | 757.50 | 5.40 | 5.15 | 5.45 | +0.10 | +1.89% | 30 | 4 | 30.79% |
| COST240531P00760000 | 2024-05-17 3:44PM EDT | 760.00 | 5.02 | 4.90 | 5.45 | -0.98 | -16.33% | 64 | 121 | 29.55% |
| COST240531P00762500 | 2024-05-16 3:55PM EDT | 762.50 | 6.15 | 6.20 | 6.55 | 0.00 | - | 6 | 2 | 30.67% |
| COST240531P00765000 | 2024-05-17 3:52PM EDT | 765.00 | 6.08 | 5.95 | 6.55 | -0.78 | -11.37% | 8 | 67 | 29.35% |
| COST240531P00767500 | 2024-05-16 2:42PM EDT | 767.50 | 6.80 | 7.50 | 7.85 | 0.00 | - | 25 | 53 | 30.62% |
| COST240531P00770000 | 2024-05-17 3:48PM EDT | 770.00 | 7.15 | 6.55 | 7.85 | -0.90 | -11.18% | 34 | 380 | 29.22% |
| COST240531P00772500 | 2024-05-15 11:06AM EDT | 772.50 | 8.13 | 9.10 | 9.70 | -2.69 | -24.86% | 11 | 46 | 31.25% |
| COST240531P00775000 | 2024-05-17 3:58PM EDT | 775.00 | 9.00 | 7.90 | 9.35 | -0.58 | -6.05% | 31 | 66 | 29.11% |
| COST240531P00777500 | 2024-05-16 3:14PM EDT | 777.50 | 10.08 | 10.65 | 11.05 | 0.00 | - | 5 | 6 | 30.60% |
| COST240531P00780000 | 2024-05-17 3:52PM EDT | 780.00 | 10.43 | 10.05 | 11.05 | -1.04 | -9.07% | 39 | 157 | 29.01% |
| COST240531P00785000 | 2024-05-17 3:52PM EDT | 785.00 | 12.27 | 11.95 | 13.00 | +0.52 | +4.43% | 18 | 94 | 28.97% |
| COST240531P00790000 | 2024-05-17 3:47PM EDT | 790.00 | 14.05 | 13.45 | 16.15 | -1.70 | -10.79% | 40 | 84 | 30.54% |
| COST240531P00795000 | 2024-05-17 3:40PM EDT | 795.00 | 16.55 | 15.80 | 17.45 | -0.70 | -4.06% | 59 | 21 | 28.73% |
| COST240531P00800000 | 2024-05-17 3:38PM EDT | 800.00 | 19.05 | 18.05 | 20.35 | -0.75 | -3.79% | 13 | 44 | 29.17% |
| COST240531P00805000 | 2024-05-17 10:54AM EDT | 805.00 | 21.99 | 20.45 | 23.50 | +0.79 | +3.73% | 3 | 12 | 29.66% |
| COST240531P00810000 | 2024-05-16 3:12PM EDT | 810.00 | 25.00 | 24.00 | 27.00 | 0.00 | - | 14 | 15 | 30.41% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 120.40 | 128.55 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. Tutti i diritti riservati.