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
61.510,86 +1.322,53 (+2,20%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 148.45 | 156.60 | 0.00 | - | - | 6 | 52.10% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 139.45 | 146.70 | 0.00 | - | 20 | 21 | 51.87% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 129.00 | 136.65 | 0.00 | - | - | 5 | 61.62% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 123.70 | 131.90 | 0.00 | - | 2 | 2 | 60.44% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 119.00 | 126.95 | 0.00 | - | - | 4 | 58.66% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 114.70 | 122.00 | 0.00 | - | 2 | 1 | 56.87% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 109.20 | 116.95 | 0.00 | - | 1 | 1 | 54.81% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 690.00 | 44.50 | 104.40 | 112.10 | 0.00 | - | - | 1 | 53.29% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 700.00 | 101.64 | 95.00 | 102.50 | 0.00 | - | 15 | 20 | 50.43% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 90.00 | 97.55 | 0.00 | - | 1 | 3 | 48.60% |
| COST240607C00710000 | 2024-05-17 10:53AM EDT | 710.00 | 87.24 | 85.05 | 92.85 | +51.74 | +145.75% | 1 | 0 | 47.33% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 80.00 | 88.00 | 0.00 | - | 1 | 25 | 45.69% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 75.30 | 83.35 | 0.00 | - | 1 | 7 | 44.45% |
| COST240607C00725000 | 2024-05-17 9:52AM EDT | 725.00 | 74.47 | 72.45 | 77.75 | +5.33 | +7.71% | 1 | 13 | 41.15% |
| COST240607C00730000 | 2024-05-16 12:51PM EDT | 730.00 | 74.35 | 67.05 | 74.00 | 0.00 | - | 20 | 54 | 41.71% |
| COST240607C00735000 | 2024-05-16 12:51PM EDT | 735.00 | 69.35 | 63.35 | 68.10 | 0.00 | - | 20 | 50 | 37.85% |
| COST240607C00740000 | 2024-05-17 11:46AM EDT | 740.00 | 59.63 | 59.25 | 63.20 | +13.68 | +29.77% | 1 | 119 | 36.00% |
| COST240607C00745000 | 2024-05-17 2:26PM EDT | 745.00 | 56.35 | 54.60 | 58.80 | -2.59 | -4.39% | 1 | 310 | 35.05% |
| COST240607C00750000 | 2024-05-16 3:50PM EDT | 750.00 | 52.47 | 51.05 | 54.10 | 0.00 | - | 17 | 63 | 33.46% |
| COST240607C00755000 | 2024-05-17 3:10PM EDT | 755.00 | 47.40 | 46.25 | 50.60 | -2.34 | -4.70% | 11 | 36 | 33.83% |
| COST240607C00760000 | 2024-05-16 2:07PM EDT | 760.00 | 46.53 | 42.65 | 45.35 | 0.00 | - | 3 | 42 | 31.14% |
| COST240607C00765000 | 2024-05-17 1:44PM EDT | 765.00 | 40.58 | 39.40 | 41.85 | -4.87 | -10.72% | 13 | 68 | 31.17% |
| COST240607C00770000 | 2024-05-17 1:44PM EDT | 770.00 | 36.83 | 35.35 | 39.55 | -2.72 | -6.88% | 11 | 33 | 32.73% |
| COST240607C00775000 | 2024-05-17 2:26PM EDT | 775.00 | 32.80 | 32.50 | 33.95 | -4.38 | -11.78% | 1 | 54 | 29.27% |
| COST240607C00780000 | 2024-05-17 2:54PM EDT | 780.00 | 30.00 | 29.25 | 31.80 | -1.05 | -3.38% | 11 | 229 | 30.56% |
| COST240607C00785000 | 2024-05-17 3:00PM EDT | 785.00 | 27.75 | 26.30 | 27.50 | -3.55 | -11.34% | 8 | 143 | 28.65% |
| COST240607C00790000 | 2024-05-17 1:44PM EDT | 790.00 | 24.07 | 23.35 | 25.75 | -0.73 | -2.94% | 27 | 95 | 29.96% |
| COST240607C00795000 | 2024-05-17 3:37PM EDT | 795.00 | 21.45 | 20.80 | 23.00 | -1.15 | -5.09% | 21 | 76 | 29.69% |
| COST240607C00800000 | 2024-05-17 3:21PM EDT | 800.00 | 19.15 | 18.35 | 19.15 | -0.25 | -1.29% | 38 | 559 | 27.74% |
| COST240607C00805000 | 2024-05-17 1:44PM EDT | 805.00 | 16.57 | 16.10 | 17.00 | +0.07 | +0.42% | 32 | 67 | 27.79% |
| COST240607C00810000 | 2024-05-17 1:44PM EDT | 810.00 | 14.55 | 14.10 | 14.80 | +0.67 | +4.83% | 11 | 33 | 27.52% |
| COST240607C00815000 | 2024-05-17 3:40PM EDT | 815.00 | 12.95 | 12.25 | 13.05 | +0.15 | +1.17% | 19 | 27 | 27.62% |
| COST240607C00820000 | 2024-05-17 3:45PM EDT | 820.00 | 11.30 | 10.60 | 12.30 | -0.84 | -6.92% | 19 | 88 | 28.91% |
| COST240607C00825000 | 2024-05-17 10:31AM EDT | 825.00 | 8.50 | 7.95 | 9.70 | -2.30 | -21.30% | 4 | 108 | 27.30% |
| COST240607C00830000 | 2024-05-17 12:58PM EDT | 830.00 | 8.05 | 7.75 | 8.35 | -0.55 | -6.40% | 10 | 38 | 27.27% |
| COST240607C00835000 | 2024-05-17 12:17PM EDT | 835.00 | 6.75 | 6.65 | 7.20 | -0.63 | -8.54% | 5 | 57 | 27.31% |
| COST240607C00840000 | 2024-05-17 3:52PM EDT | 840.00 | 6.13 | 5.65 | 6.15 | -1.61 | -20.80% | 16 | 28 | 27.30% |
| COST240607C00850000 | 2024-05-17 3:51PM EDT | 850.00 | 4.62 | 4.15 | 4.65 | -0.43 | -8.51% | 6 | 63 | 27.75% |
| COST240607C00860000 | 2024-05-17 3:57PM EDT | 860.00 | 3.18 | 3.05 | 3.50 | -0.30 | -8.62% | 3 | 296 | 28.21% |
| COST240607C00870000 | 2024-05-17 3:38PM EDT | 870.00 | 2.48 | 2.21 | 2.47 | -0.02 | -0.80% | 7 | 48 | 28.21% |
| COST240607C00880000 | 2024-05-16 1:22PM EDT | 880.00 | 2.39 | 1.43 | 2.09 | +1.15 | +92.74% | 25 | 22 | 29.57% |
| COST240607C00890000 | 2024-05-16 11:40AM EDT | 890.00 | 1.80 | 1.24 | 1.44 | 0.00 | - | 1 | 2 | 29.47% |
| COST240607C00900000 | 2024-05-17 12:19PM EDT | 900.00 | 1.13 | 0.91 | 1.14 | +0.08 | +7.62% | 3 | 120 | 30.27% |
| COST240607C00920000 | 2024-05-16 3:44PM EDT | 920.00 | 0.68 | 0.54 | 0.73 | 0.00 | - | 14 | 0 | 31.89% |
| COST240607C00940000 | 2024-05-15 11:42AM EDT | 940.00 | 0.28 | 0.35 | 0.52 | 0.00 | - | 2 | 2 | 33.86% |
| COST240607C00950000 | 2024-05-17 12:19PM EDT | 950.00 | 0.38 | 0.27 | 0.44 | -0.16 | -29.63% | 2 | 23 | 34.78% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | - | 1 | 68.95% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 87.28% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | - | 4 | 80.08% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 600.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 50.98% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 610.00 | 0.35 | 0.11 | 0.20 | 0.00 | - | 1 | 3 | 45.90% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.01 | 2.63 | 0.00 | - | 1 | 12 | 57.30% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.05 | 2.64 | 0.00 | - | 2 | 51 | 55.93% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.06 | 2.67 | 0.00 | - | 4 | 3 | 54.52% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 635.00 | 0.27 | 0.07 | 2.69 | -0.32 | -54.24% | 1 | 2 | 53.08% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.08 | 4.45 | 0.00 | - | 1 | 2 | 56.82% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 645.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 2 | 12 | 40.09% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.19 | 0.34 | 0.00 | - | 1 | 13 | 38.62% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 655.00 | 0.58 | 0.22 | 0.37 | 0.00 | - | 2 | 5 | 37.79% |
| COST240607P00660000 | 2024-05-17 2:24PM EDT | 660.00 | 0.42 | 0.25 | 0.40 | -2.88 | -87.27% | 1 | 3 | 36.91% |
| COST240607P00665000 | 2024-05-16 1:31PM EDT | 665.00 | 0.37 | 0.29 | 0.46 | 0.00 | - | 8 | 15 | 36.38% |
| COST240607P00670000 | 2024-05-17 3:28PM EDT | 670.00 | 0.41 | 0.33 | 0.50 | -0.39 | -48.75% | 6 | 81 | 35.52% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 675.00 | 0.67 | 0.38 | 0.56 | 0.00 | - | 15 | 22 | 34.82% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 680.00 | 0.57 | 0.44 | 0.62 | 0.00 | - | 5 | 25 | 34.03% |
| COST240607P00685000 | 2024-05-17 3:15PM EDT | 685.00 | 0.60 | 0.52 | 0.70 | -0.42 | -41.18% | 10 | 42 | 33.37% |
| COST240607P00690000 | 2024-05-16 10:45AM EDT | 690.00 | 0.79 | 0.60 | 0.78 | 0.00 | - | 2 | 40 | 32.62% |
| COST240607P00695000 | 2024-05-16 3:26PM EDT | 695.00 | 0.95 | 0.70 | 0.89 | +0.10 | +11.76% | 15 | 31 | 32.01% |
| COST240607P00700000 | 2024-05-17 3:28PM EDT | 700.00 | 0.91 | 0.81 | 1.03 | -0.14 | -13.33% | 19 | 154 | 31.46% |
| COST240607P00705000 | 2024-05-17 10:25AM EDT | 705.00 | 1.16 | 0.95 | 1.18 | +0.06 | +5.45% | 1 | 81 | 30.86% |
| COST240607P00710000 | 2024-05-17 3:21PM EDT | 710.00 | 1.14 | 1.16 | 1.37 | -0.15 | -11.63% | 47 | 36 | 30.34% |
| COST240607P00715000 | 2024-05-17 3:21PM EDT | 715.00 | 1.35 | 1.35 | 1.82 | -0.17 | -11.18% | 15 | 35 | 30.76% |
| COST240607P00720000 | 2024-05-16 10:59AM EDT | 720.00 | 1.90 | 1.58 | 1.87 | +0.16 | +9.20% | 10 | 26 | 29.39% |
| COST240607P00725000 | 2024-05-17 1:27PM EDT | 725.00 | 2.05 | 1.85 | 2.28 | -0.02 | -0.97% | 13 | 42 | 29.24% |
| COST240607P00730000 | 2024-05-17 12:39PM EDT | 730.00 | 2.50 | 2.20 | 2.67 | +0.04 | +1.63% | 8 | 106 | 28.82% |
| COST240607P00735000 | 2024-05-17 10:59AM EDT | 735.00 | 3.09 | 2.62 | 2.98 | -0.41 | -11.71% | 1 | 32 | 28.00% |
| COST240607P00740000 | 2024-05-17 2:25PM EDT | 740.00 | 3.31 | 3.10 | 3.50 | +0.09 | +2.80% | 11 | 51 | 27.61% |
| COST240607P00745000 | 2024-05-17 2:27PM EDT | 745.00 | 3.95 | 3.70 | 4.05 | -0.05 | -1.25% | 5 | 105 | 27.10% |
| COST240607P00750000 | 2024-05-17 3:52PM EDT | 750.00 | 4.44 | 2.37 | 4.85 | +0.04 | +0.91% | 7 | 112 | 26.94% |
| COST240607P00755000 | 2024-05-17 9:30AM EDT | 755.00 | 5.95 | 5.00 | 5.60 | +0.57 | +10.59% | 2 | 91 | 26.44% |
| COST240607P00760000 | 2024-05-17 3:44PM EDT | 760.00 | 6.19 | 6.15 | 6.55 | -0.41 | -6.21% | 22 | 89 | 26.11% |
| COST240607P00765000 | 2024-05-17 3:09PM EDT | 765.00 | 7.60 | 5.85 | 9.05 | -0.40 | -5.00% | 10 | 35 | 28.06% |
| COST240607P00770000 | 2024-05-17 2:39PM EDT | 770.00 | 9.07 | 4.55 | 9.20 | +0.52 | +6.08% | 6 | 73 | 25.96% |
| COST240607P00775000 | 2024-05-17 1:37PM EDT | 775.00 | 10.64 | 7.10 | 10.90 | -0.41 | -3.71% | 11 | 64 | 26.05% |
| COST240607P00780000 | 2024-05-17 3:54PM EDT | 780.00 | 12.00 | 11.25 | 13.20 | -0.80 | -6.25% | 8 | 58 | 26.70% |
| COST240607P00785000 | 2024-05-16 1:18PM EDT | 785.00 | 12.48 | 13.60 | 14.35 | 0.00 | - | 10 | 24 | 25.49% |
| COST240607P00790000 | 2024-05-17 1:29PM EDT | 790.00 | 16.50 | 15.60 | 16.40 | -0.80 | -4.62% | 2 | 22 | 25.27% |
| COST240607P00795000 | 2024-05-16 3:59PM EDT | 795.00 | 19.70 | 19.60 | 20.45 | -7.85 | -28.49% | 9 | 6 | 27.41% |
| COST240607P00800000 | 2024-05-17 12:45PM EDT | 800.00 | 22.52 | 19.00 | 21.60 | +3.07 | +15.78% | 5 | 17 | 25.46% |
| COST240607P00815000 | 2024-05-16 2:51PM EDT | 815.00 | 28.84 | 28.85 | 30.50 | 0.00 | - | 5 | 5 | 25.20% |
© 2024 Yahoo. Tutti i diritti riservati.