Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.254,02 +852,07 (+1,39%)
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'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | - | - | - | 215.00 | 0.13 | 0.00 | - | 3 | 375 |
| 491.70 | 0.00 | - | 4 | 7 | 225.00 | 0.01 | 0.00 | - | 2 | 79 |
| 314.00 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | 0.00 | - | 18 | 290 |
| 497.08 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 122 |
| 438.00 | 0.00 | - | 4 | 7 | 240.00 | 0.15 | 0.00 | - | 5 | 80 |
| 551.89 | +108.06 | +24.35% | 10 | 18 | 245.00 | 0.56 | +0.40 | +250.00% | 10 | 95 |
| 429.92 | 0.00 | - | 1 | 3 | 250.00 | 0.08 | 0.00 | - | 12 | 122 |
| 477.25 | 0.00 | - | 1 | 3 | 255.00 | 0.23 | 0.00 | - | 11 | 105 |
| 386.48 | 0.00 | - | 1 | 11 | 260.00 | 0.09 | 0.00 | - | 2 | 99 |
| 452.15 | 0.00 | - | 1 | 8 | 265.00 | 0.08 | 0.00 | - | 9 | 79 |
| 268.65 | 0.00 | - | 1 | 3 | 270.00 | 0.12 | 0.00 | - | 9 | 114 |
| 282.77 | 0.00 | - | - | - | 275.00 | 0.09 | 0.00 | - | 8 | 66 |
| 399.18 | 0.00 | - | 1 | 9 | 280.00 | 0.15 | 0.00 | - | 2 | 79 |
| 524.80 | 0.00 | - | 7 | 21 | 285.00 | 0.10 | 0.00 | - | 32 | 170 |
| 282.77 | 0.00 | - | 1 | 37 | 290.00 | 0.18 | 0.00 | - | 7 | 103 |
| 423.50 | 0.00 | - | 12 | 30 | 295.00 | 0.10 | 0.00 | - | 3 | 75 |
| 271.72 | 0.00 | - | 5 | 28 | 300.00 | 0.19 | 0.00 | - | 6 | 176 |
| 413.10 | 0.00 | - | 5 | 33 | 305.00 | 0.10 | 0.00 | - | 2 | 89 |
| 252.62 | 0.00 | - | 12 | 41 | 310.00 | 0.24 | 0.00 | - | 5 | 155 |
| 245.00 | 0.00 | - | - | - | 315.00 | 0.09 | 0.00 | - | 2 | 43 |
| 243.88 | 0.00 | - | 8 | 28 | 320.00 | 0.27 | 0.00 | - | 4 | 91 |
| 425.47 | 0.00 | - | 1 | 7 | 325.00 | 0.19 | 0.00 | - | 6 | 44 |
| 393.59 | 0.00 | - | 1 | 1 | 330.00 | 0.04 | 0.00 | - | 5 | 5 |
| 377.95 | 0.00 | - | 2 | 17 | 335.00 | 0.05 | 0.00 | - | 1 | 361 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 0.07 | 0.00 | - | 3 | 3 |
| 161.20 | 0.00 | - | - | - | 345.00 | 0.07 | 0.00 | - | 6 | 84 |
| 360.00 | 0.00 | - | 1 | 0 | 350.00 | 0.08 | 0.00 | - | 3 | 11 |
| 212.52 | 0.00 | - | - | - | 355.00 | 0.05 | 0.00 | - | 5 | 738 |
| 391.32 | 0.00 | - | 4 | 1 | 360.00 | 0.07 | 0.00 | - | 3 | 3 |
| 173.61 | 0.00 | - | - | - | 365.00 | 0.10 | 0.00 | - | 8 | 1,417 |
| 212.52 | 0.00 | - | 2 | 13 | 370.00 | 0.16 | 0.00 | - | 6 | 8 |
| 374.23 | 0.00 | - | 1 | 14 | 375.00 | 0.01 | -0.03 | -75.00% | 1 | 325 |
| 173.61 | 0.00 | - | 2 | 25 | 380.00 | 0.10 | 0.00 | - | 3 | 3 |
| 398.29 | 0.00 | - | 3 | 32 | 385.00 | 0.05 | 0.00 | - | 4 | 916 |
| 183.58 | 0.00 | - | 10 | 14 | 390.00 | 0.04 | 0.00 | - | 5 | 6 |
| 164.17 | 0.00 | - | - | - | 395.00 | 0.03 | 0.00 | - | 5 | 164 |
| 338.33 | 0.00 | - | 1 | 1 | 400.00 | 0.20 | 0.00 | - | 1 | 23 |
| 259.00 | 0.00 | - | - | 33 | 405.00 | 0.31 | 0.00 | - | 4 | 1,055 |
| 164.17 | 0.00 | - | 2 | 39 | 410.00 | 0.43 | 0.00 | - | 2 | 1 |
| 325.00 | 0.00 | - | 10 | 10 | 415.00 | 0.01 | -0.01 | -50.00% | 30 | 520 |
| 266.50 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | 0.00 | - | 2 | 20 |
| 388.00 | 0.00 | - | 1 | 27 | 425.00 | 0.10 | 0.00 | - | 2 | 0 |
| 165.05 | 0.00 | - | 1 | 11 | 430.00 | 0.02 | 0.00 | - | 1 | 5 |
| 303.12 | 0.00 | - | 2 | 50 | 435.00 | 0.09 | 0.00 | - | 2 | 721 |
| 143.40 | 0.00 | - | 2 | 27 | 440.00 | 0.15 | 0.00 | - | 1 | 2 |
| 279.90 | 0.00 | - | 1 | 170 | 445.00 | 0.20 | 0.00 | - | 1 | 236 |
| 240.13 | 0.00 | - | 1 | 1 | 450.00 | 0.61 | 0.00 | - | 1 | 5 |
| 251.18 | 0.00 | - | 1 | 28 | 455.00 | 0.02 | 0.00 | - | 5 | 360 |
| 228.24 | 0.00 | - | 2 | 174 | 460.00 | 0.03 | 0.00 | - | 1 | 4 |
| 346.00 | 0.00 | - | 1 | 55 | 465.00 | 0.03 | 0.00 | - | 1 | 185 |
| 155.00 | 0.00 | - | 4 | 28 | 470.00 | 0.04 | 0.00 | - | 1 | 71 |
| 322.99 | +27.14 | +9.17% | 10 | 40 | 475.00 | 0.02 | 0.00 | - | 2 | 666 |
| 148.40 | 0.00 | - | 1 | 67 | 480.00 | 0.04 | 0.00 | - | 1 | 41 |
| 329.87 | 0.00 | - | 10 | 85 | 485.00 | 0.04 | 0.00 | - | 1 | 712 |
| 269.53 | 0.00 | - | 15 | 5 | 490.00 | 0.24 | 0.00 | - | 6 | 33 |
| 276.39 | 0.00 | - | 6 | 63 | 495.00 | 0.03 | -0.01 | -25.00% | 2 | 466 |
| 283.15 | 0.00 | - | 7 | 25 | 500.00 | 0.02 | -0.03 | -60.00% | 5 | 337 |
| 306.86 | 0.00 | - | 5 | 218 | 505.00 | 0.05 | 0.00 | - | 21 | 349 |
| 223.52 | 0.00 | - | 1 | 1 | 510.00 | 0.05 | 0.00 | - | 10 | 24 |
| 214.95 | 0.00 | - | 1 | 328 | 515.00 | 0.04 | -0.03 | -42.86% | 1 | 403 |
| 214.71 | 0.00 | - | 2 | 116 | 520.00 | 0.04 | -0.02 | -33.33% | 2 | 225 |
| 293.50 | 0.00 | - | 1 | 131 | 525.00 | 0.05 | -0.01 | -16.67% | 1 | 320 |
| 185.57 | 0.00 | - | 1 | 10 | 530.00 | 0.07 | 0.00 | - | 46 | 72 |
| 260.00 | -24.97 | -8.76% | 10 | 164 | 535.00 | 0.04 | -0.03 | -42.86% | 5 | 608 |
| 182.40 | 0.00 | - | 1 | 69 | 540.00 | 0.05 | -0.20 | -80.00% | 12 | 1,275 |
| 271.16 | 0.00 | - | 1 | 322 | 545.00 | 0.10 | 0.00 | - | 72 | 374 |
| 175.05 | 0.00 | - | 2 | 4 | 550.00 | 0.05 | -0.18 | -78.26% | 30 | 33 |
| 261.06 | 0.00 | - | 1 | 94 | 555.00 | 0.18 | 0.00 | - | 1 | 342 |
| 240.90 | 0.00 | - | 1 | 5 | 560.00 | 0.05 | -0.12 | -70.59% | 10 | 70 |
| 255.52 | 0.00 | - | 4 | 79 | 565.00 | 0.20 | 0.00 | - | 1 | 327 |
| 209.65 | 0.00 | - | 1 | 2 | 570.00 | 0.27 | 0.00 | - | 1 | 42 |
| 245.75 | 0.00 | - | 2 | 372 | 575.00 | 0.48 | 0.00 | - | 3 | 459 |
| 222.20 | 0.00 | - | 1 | 96 | 580.00 | 0.25 | 0.00 | - | 1 | 195 |
| 214.00 | -21.87 | -9.27% | 3 | 454 | 585.00 | 0.19 | 0.00 | - | 2 | 230 |
| 209.73 | 0.00 | - | 1 | 3 | 590.00 | 0.34 | 0.00 | - | 3 | 11 |
| 204.57 | +1.49 | +0.73% | 2 | 251 | 595.00 | 0.50 | 0.00 | - | 1 | 136 |
| 218.98 | 0.00 | - | 1 | 34 | 600.00 | 0.33 | +0.22 | +200.00% | 17 | 722 |
| 190.88 | -9.97 | -4.96% | 2 | 249 | 605.00 | 0.34 | 0.00 | - | 1 | 392 |
| 189.00 | 0.00 | - | 2 | 2 | 610.00 | 0.15 | -0.17 | -53.12% | 19 | 54 |
| 206.43 | 0.00 | - | 3 | 265 | 615.00 | 0.29 | 0.00 | - | 15 | 191 |
| 185.70 | 0.00 | - | 5 | 82 | 620.00 | 0.20 | -0.08 | -28.57% | 1 | 89 |
| 172.81 | -23.07 | -11.78% | 1 | 207 | 625.00 | 0.20 | -0.03 | -13.04% | 1 | 594 |
| 190.54 | 0.00 | - | 4 | 6 | 630.00 | 0.24 | -0.13 | -35.14% | 1 | 471 |
| 183.63 | 0.00 | - | 1 | 410 | 635.00 | 0.20 | -0.24 | -54.55% | 2 | 305 |
| 139.80 | 0.00 | - | 2 | 9 | 640.00 | 0.27 | -0.19 | -41.30% | 22 | 212 |
| 154.00 | -23.70 | -13.34% | 15 | 176 | 645.00 | 0.27 | -0.13 | -32.50% | 2 | 439 |
| 151.70 | 0.00 | - | 1 | 8 | 650.00 | 0.27 | -0.17 | -38.64% | 18 | 659 |
| 158.56 | 0.00 | - | 1 | 300 | 655.00 | 0.32 | -0.18 | -36.00% | 9 | 750 |
| 161.17 | 0.00 | - | 1 | 58 | 660.00 | 0.40 | -0.10 | -20.00% | 14 | 307 |
| 133.75 | -23.54 | -14.97% | 6 | 305 | 665.00 | 0.36 | -0.15 | -29.41% | 10 | 633 |
| 128.68 | -17.00 | -11.67% | 1 | 17 | 670.00 | 0.36 | -0.24 | -40.00% | 11 | 345 |
| 136.85 | +0.10 | +0.07% | 11 | 406 | 675.00 | 0.41 | -0.27 | -39.71% | 47 | 449 |
| 118.98 | -20.02 | -14.40% | 2 | 965 | 680.00 | 0.35 | -0.50 | -58.82% | 34 | 1,948 |
| 123.55 | -8.45 | -6.40% | 2 | 365 | 685.00 | 0.43 | -0.24 | -35.82% | 11 | 697 |
| 109.05 | -22.62 | -17.18% | 2 | 209 | 690.00 | 0.34 | -0.79 | -69.91% | 26 | 1,171 |
| 115.70 | 0.00 | - | 1 | 259 | 695.00 | 0.56 | -0.64 | -53.33% | 8 | 1,064 |
| 101.37 | -15.48 | -13.25% | 2 | 201 | 700.00 | 0.36 | -1.02 | -73.91% | 183 | 784 |
| 103.50 | -0.87 | -0.83% | 1 | 182 | 705.00 | 0.59 | -0.71 | -54.62% | 21 | 339 |
| 94.80 | -17.25 | -15.39% | 1 | 215 | 710.00 | 0.40 | -0.92 | -69.70% | 45 | 320 |
| 79.31 | -26.70 | -25.19% | 7 | 326 | 715.00 | 0.70 | -0.87 | -55.41% | 63 | 740 |
| 78.19 | -15.81 | -16.82% | 3 | 413 | 720.00 | 0.50 | -1.45 | -74.36% | 326 | 2,342 |
| 87.32 | -6.68 | -7.11% | 5 | 366 | 725.00 | 0.56 | -1.59 | -73.95% | 401 | 1,053 |
| 70.50 | -20.99 | -22.94% | 7 | 561 | 730.00 | 0.60 | -1.87 | -75.71% | 189 | 637 |
| 64.31 | -21.69 | -25.22% | 23 | 417 | 735.00 | 0.71 | -1.99 | -73.70% | 151 | 618 |
| 71.85 | -8.15 | -10.19% | 18 | 673 | 740.00 | 0.81 | -2.49 | -75.45% | 215 | 890 |
| 53.50 | -23.20 | -30.25% | 2 | 916 | 745.00 | 1.60 | -2.15 | -57.33% | 144 | 443 |
| 50.10 | -20.72 | -29.26% | 12 | 356 | 750.00 | 1.20 | -3.14 | -72.35% | 348 | 1,032 |
| 58.35 | -10.07 | -14.72% | 10 | 332 | 755.00 | 1.87 | -2.88 | -60.63% | 124 | 458 |
| 54.13 | -11.21 | -17.16% | 10 | 433 | 760.00 | 1.72 | -3.96 | -69.72% | 154 | 998 |
| 47.48 | -13.52 | -22.16% | 18 | 539 | 765.00 | 2.28 | -4.23 | -64.98% | 150 | 410 |
| 44.89 | -12.32 | -21.53% | 49 | 526 | 770.00 | 2.75 | -4.56 | -62.38% | 292 | 1,034 |
| - | - | - | - | - | 772.50 | 2.92 | -4.73 | -61.83% | 38 | 57 |
| 41.50 | -10.82 | -20.68% | 18 | 469 | 775.00 | 3.40 | -5.00 | -59.52% | 187 | 278 |
| 38.05 | 0.00 | - | - | 8 | 777.50 | 3.60 | -5.55 | -60.66% | 27 | 86 |
| 36.91 | -9.74 | -20.88% | 78 | 452 | 780.00 | 4.27 | -5.47 | -56.16% | 588 | 461 |
| 25.15 | -18.35 | -42.18% | 27 | 428 | 785.00 | 5.15 | -5.95 | -53.60% | 200 | 193 |
| 30.05 | -10.15 | -25.25% | 82 | 312 | 790.00 | 6.50 | -6.03 | -48.12% | 233 | 649 |
| 25.25 | -12.97 | -33.94% | 162 | 351 | 795.00 | 9.70 | -4.55 | -31.93% | 222 | 163 |
| 21.32 | -12.63 | -37.20% | 410 | 1,390 | 800.00 | 10.15 | -6.25 | -38.11% | 382 | 511 |
| 18.17 | -12.73 | -41.20% | 264 | 369 | 805.00 | 11.50 | -5.90 | -33.91% | 113 | 162 |
| 16.32 | -11.58 | -41.51% | 397 | 412 | 810.00 | 13.90 | -6.70 | -32.52% | 92 | 142 |
| 13.77 | -11.58 | -45.68% | 200 | 433 | 815.00 | 22.50 | -0.35 | -1.53% | 37 | 165 |
| 10.80 | -12.20 | -53.04% | 492 | 634 | 820.00 | 19.05 | -5.75 | -23.19% | 454 | 259 |
| 9.63 | -10.62 | -52.44% | 386 | 233 | 825.00 | 31.15 | +2.95 | +10.46% | 38 | 53 |
| 7.35 | -11.30 | -60.59% | 173 | 249 | 830.00 | 29.20 | -1.80 | -5.81% | 7 | 44 |
| 6.10 | -10.15 | -62.46% | 107 | 356 | 835.00 | 34.00 | 0.00 | - | 16 | 29 |
| 4.98 | -9.47 | -65.54% | 248 | 345 | 840.00 | 45.09 | +7.39 | +19.60% | 1 | 27 |
| 4.05 | -9.60 | -70.33% | 360 | 1,528 | 845.00 | 46.88 | +5.87 | +14.31% | 3 | 13 |
| 3.23 | -8.52 | -72.51% | 228 | 441 | 850.00 | 52.05 | +10.55 | +25.42% | 2 | 24 |
| 1.85 | -8.59 | -82.28% | 48 | 344 | 855.00 | 49.70 | 0.00 | - | 4 | 4 |
| 1.63 | -7.37 | -81.89% | 75 | 409 | 860.00 | 56.25 | +6.65 | +13.41% | 1 | 2 |
| 1.65 | -6.40 | -79.50% | 49 | 133 | 865.00 | 57.05 | 0.00 | - | 1 | 1 |
| 1.02 | -6.03 | -85.53% | 110 | 183 | 870.00 | 208.18 | 0.00 | - | - | 0 |
| 1.27 | -5.09 | -80.03% | 91 | 413 | 875.00 | 65.50 | 0.00 | - | 1 | 2 |
| 0.75 | -4.75 | -86.36% | 72 | 147 | 880.00 | 69.90 | 0.00 | - | 2 | 2 |
| 0.73 | -4.07 | -84.79% | 48 | 74 | 885.00 | 74.50 | 0.00 | - | 1 | 1 |
| 0.74 | -3.60 | -82.95% | 68 | 64 | 890.00 | 111.95 | 0.00 | - | 40 | 0 |
| 0.64 | -3.21 | -83.38% | 76 | 900 | 895.00 | 125.10 | 0.00 | - | 108 | 0 |
| 0.62 | -3.03 | -83.01% | 127 | 595 | 900.00 | 172.65 | 0.00 | - | 2 | 0 |
| 0.58 | -2.27 | -79.65% | 10 | 139 | 905.00 | 183.75 | 0.00 | - | - | 0 |
| 0.41 | -2.23 | -84.47% | 37 | 52 | 910.00 | 187.52 | 0.00 | - | - | 0 |
| 0.37 | -1.93 | -83.91% | 30 | 85 | 915.00 | - | - | - | - | - |
| 0.38 | -1.55 | -80.31% | 26 | 447 | 920.00 | 198.37 | 0.00 | - | - | 0 |
| 0.36 | -1.50 | -80.65% | 50 | 128 | 925.00 | 203.39 | 0.00 | - | - | 0 |
| 0.28 | -1.36 | -82.93% | 15 | 14 | 930.00 | - | - | - | - | - |
| 0.08 | -1.52 | -95.00% | 1 | 33 | 935.00 | - | - | - | - | - |
| 0.18 | -1.22 | -87.14% | 8 | 269 | 940.00 | 212.52 | 0.00 | - | - | 0 |
| 0.23 | -1.14 | -83.21% | 3 | 42 | 945.00 | 214.39 | 0.00 | - | 114 | 0 |
| 0.18 | -0.82 | -82.00% | 46 | 201 | 950.00 | 222.52 | 0.00 | - | 46 | 0 |
| 0.26 | -0.64 | -71.11% | 12 | 13 | 955.00 | 222.27 | 0.00 | - | - | 0 |
| 0.18 | -0.76 | -80.85% | 3 | 241 | 960.00 | 232.65 | 0.00 | - | 2 | 0 |
| 0.21 | -0.70 | -76.92% | 15 | 32 | 965.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 16 | 25 | 970.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 3 | 975.00 | 252.74 | 0.00 | - | - | 0 |
| 0.08 | -0.71 | -89.87% | 5 | 38 | 980.00 | 167.41 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 3 | 81 | 985.00 | 172.44 | 0.00 | - | 1 | 0 |
| 0.11 | -0.35 | -76.09% | 33 | 211 | 990.00 | - | - | - | - | - |
| 0.07 | -0.33 | -82.50% | 242 | 396 | 1,000.00 | 187.45 | 0.00 | - | 1 | 0 |
| 0.05 | -0.25 | -83.33% | 20 | 56 | 1,020.00 | 207.47 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 11 | 34 | 1,040.00 | - | - | - | - | - |
| 0.08 | -0.17 | -68.00% | 3 | 27 | 1,060.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 1 | 110 | 1,080.00 | 267.40 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 7 | 102 | 1,100.00 | 287.44 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 10 | 141 | 1,120.00 | 307.47 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 182 | 1,140.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.