Italia markets close in 1 hour 50 minutes
FTSE MIB
33.276,04 +367,99 (+1,12%) Dow Jones
38.893,61 +115,51 (+0,30%) Nasdaq
17.855,96 -1,06 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.329,50 -569,71 (-0,94%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00590000 | 2024-06-13 10:19AM EDT | 590.00 | 254.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 650.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 655.00 | 147.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST240705C00700000 | 2024-06-14 12:44PM EDT | 700.00 | 155.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240705C00715000 | 2024-06-07 2:30PM EDT | 715.00 | 134.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240705C00735000 | 2024-06-17 2:41PM EDT | 735.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240705C00740000 | 2024-05-30 2:09PM EDT | 740.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240705C00750000 | 2024-06-07 10:33AM EDT | 750.00 | 96.67 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 755.00 | 93.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240705C00760000 | 2024-06-14 3:50PM EDT | 760.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240705C00765000 | 2024-06-12 12:10PM EDT | 765.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COST240705C00770000 | 2024-06-05 12:32PM EDT | 770.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240705C00775000 | 2024-06-10 11:48AM EDT | 775.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COST240705C00780000 | 2024-06-06 11:51AM EDT | 780.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240705C00785000 | 2024-06-10 3:01PM EDT | 785.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240705C00790000 | 2024-06-10 10:04AM EDT | 790.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST240705C00795000 | 2024-06-14 3:48PM EDT | 795.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST240705C00800000 | 2024-06-17 11:37AM EDT | 800.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST240705C00805000 | 2024-06-17 3:37PM EDT | 805.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| COST240705C00810000 | 2024-06-14 10:33AM EDT | 810.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| COST240705C00815000 | 2024-06-14 3:50PM EDT | 815.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| COST240705C00820000 | 2024-06-17 3:40PM EDT | 820.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| COST240705C00825000 | 2024-06-17 3:40PM EDT | 825.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| COST240705C00830000 | 2024-06-17 1:32PM EDT | 830.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST240705C00835000 | 2024-06-17 1:32PM EDT | 835.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| COST240705C00840000 | 2024-06-17 3:40PM EDT | 840.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| COST240705C00845000 | 2024-06-17 3:40PM EDT | 845.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| COST240705C00850000 | 2024-06-17 3:26PM EDT | 850.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 44 | 143 | 0.00% |
| COST240705C00855000 | 2024-06-17 3:39PM EDT | 855.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 37 | 116 | 0.00% |
| COST240705C00860000 | 2024-06-17 3:54PM EDT | 860.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 75 | 135 | 0.00% |
| COST240705C00865000 | 2024-06-17 3:44PM EDT | 865.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 228 | 136 | 0.00% |
| COST240705C00870000 | 2024-06-17 3:56PM EDT | 870.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 182 | 108 | 0.20% |
| COST240705C00875000 | 2024-06-17 3:53PM EDT | 875.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 219 | 137 | 0.78% |
| COST240705C00880000 | 2024-06-17 3:53PM EDT | 880.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 194 | 127 | 1.56% |
| COST240705C00885000 | 2024-06-17 3:36PM EDT | 885.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 95 | 96 | 1.56% |
| COST240705C00890000 | 2024-06-17 3:56PM EDT | 890.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 142 | 131 | 3.13% |
| COST240705C00895000 | 2024-06-17 3:55PM EDT | 895.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| COST240705C00900000 | 2024-06-17 3:26PM EDT | 900.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 67 | 251 | 3.13% |
| COST240705C00905000 | 2024-06-17 2:08PM EDT | 905.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COST240705C00910000 | 2024-06-17 3:19PM EDT | 910.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 3.13% |
| COST240705C00915000 | 2024-06-17 3:30PM EDT | 915.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| COST240705C00920000 | 2024-06-14 2:54PM EDT | 920.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| COST240705C00930000 | 2024-06-17 1:46PM EDT | 930.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| COST240705C00940000 | 2024-06-17 9:30AM EDT | 940.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COST240705C00950000 | 2024-06-17 1:59PM EDT | 950.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| COST240705C00960000 | 2024-06-17 1:46PM EDT | 960.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| COST240705C00970000 | 2024-06-17 10:49AM EDT | 970.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| COST240705C00980000 | 2024-06-07 3:51PM EDT | 980.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 0.66 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240705P00580000 | 2024-05-28 2:02PM EDT | 580.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240705P00620000 | 2024-06-17 1:04PM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| COST240705P00640000 | 2024-05-28 1:05PM EDT | 640.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| COST240705P00650000 | 2024-05-28 2:02PM EDT | 650.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240705P00660000 | 2024-06-17 1:03PM EDT | 660.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240705P00665000 | 2024-05-28 1:04PM EDT | 665.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| COST240705P00670000 | 2024-05-29 12:28PM EDT | 670.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| COST240705P00675000 | 2024-06-10 10:00AM EDT | 675.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| COST240705P00680000 | 2024-06-03 1:45PM EDT | 680.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| COST240705P00685000 | 2024-06-05 11:13AM EDT | 685.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COST240705P00690000 | 2024-06-05 2:04PM EDT | 690.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COST240705P00695000 | 2024-06-07 2:14PM EDT | 695.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240705P00700000 | 2024-06-17 3:32PM EDT | 700.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| COST240705P00705000 | 2024-05-28 9:50AM EDT | 705.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| COST240705P00710000 | 2024-06-06 11:57AM EDT | 710.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| COST240705P00715000 | 2024-06-06 10:26AM EDT | 715.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COST240705P00720000 | 2024-06-14 1:21PM EDT | 720.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| COST240705P00725000 | 2024-06-10 11:03AM EDT | 725.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| COST240705P00730000 | 2024-06-11 10:21AM EDT | 730.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| COST240705P00735000 | 2024-06-14 2:20PM EDT | 735.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| COST240705P00740000 | 2024-06-13 10:36AM EDT | 740.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| COST240705P00745000 | 2024-06-10 11:42AM EDT | 745.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| COST240705P00750000 | 2024-06-17 2:27PM EDT | 750.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| COST240705P00755000 | 2024-06-14 2:11PM EDT | 755.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| COST240705P00760000 | 2024-06-14 3:10PM EDT | 760.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| COST240705P00765000 | 2024-06-06 3:47PM EDT | 765.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 12.50% |
| COST240705P00770000 | 2024-06-14 9:55AM EDT | 770.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| COST240705P00775000 | 2024-06-17 2:48PM EDT | 775.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 12.50% |
| COST240705P00780000 | 2024-06-17 1:52PM EDT | 780.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| COST240705P00785000 | 2024-06-17 12:38PM EDT | 785.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| COST240705P00790000 | 2024-06-17 2:38PM EDT | 790.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 6.25% |
| COST240705P00795000 | 2024-06-17 2:35PM EDT | 795.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 6.25% |
| COST240705P00800000 | 2024-06-17 3:29PM EDT | 800.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 287 | 755 | 6.25% |
| COST240705P00805000 | 2024-06-17 2:42PM EDT | 805.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 6.25% |
| COST240705P00810000 | 2024-06-17 3:24PM EDT | 810.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 6.25% |
| COST240705P00815000 | 2024-06-17 2:42PM EDT | 815.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 6.25% |
| COST240705P00820000 | 2024-06-17 3:21PM EDT | 820.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 77 | 207 | 6.25% |
| COST240705P00825000 | 2024-06-17 3:53PM EDT | 825.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 129 | 164 | 6.25% |
| COST240705P00830000 | 2024-06-17 3:53PM EDT | 830.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 114 | 161 | 3.13% |
| COST240705P00835000 | 2024-06-17 3:59PM EDT | 835.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 58 | 3.13% |
| COST240705P00840000 | 2024-06-17 3:59PM EDT | 840.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 179 | 108 | 3.13% |
| COST240705P00845000 | 2024-06-17 3:40PM EDT | 845.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 586 | 532 | 3.13% |
| COST240705P00850000 | 2024-06-17 3:54PM EDT | 850.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 106 | 142 | 1.56% |
| COST240705P00855000 | 2024-06-17 3:51PM EDT | 855.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 501 | 499 | 1.56% |
| COST240705P00860000 | 2024-06-17 3:55PM EDT | 860.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 49 | 39 | 0.78% |
| COST240705P00865000 | 2024-06-17 3:53PM EDT | 865.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 49 | 25 | 0.39% |
| COST240705P00870000 | 2024-06-17 3:56PM EDT | 870.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 115 | 108 | 0.00% |
| COST240705P00875000 | 2024-06-17 1:58PM EDT | 875.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240705P00880000 | 2024-06-07 2:48PM EDT | 880.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240705P00885000 | 2024-06-14 12:01PM EDT | 885.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240705P00890000 | 2024-06-17 3:56PM EDT | 890.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COST240705P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.