Italia markets close in 1 hour 54 minutes
FTSE MIB
33.268,89 +360,84 (+1,10%) Dow Jones
38.830,94 +52,84 (+0,14%) Nasdaq
17.872,96 +15,94 (+0,09%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,60 +0,27 (+0,34%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240712C00730000 | 2024-06-11 2:17PM EDT | 730.00 | 120.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240712C00740000 | 2024-06-03 12:13PM EDT | 740.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST240712C00760000 | 2024-06-11 3:25PM EDT | 760.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240712C00780000 | 2024-06-03 1:40PM EDT | 780.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240712C00790000 | 2024-06-14 10:32AM EDT | 790.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240712C00795000 | 2024-06-14 3:56PM EDT | 795.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| COST240712C00800000 | 2024-06-13 1:06PM EDT | 800.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240712C00805000 | 2024-06-14 3:49PM EDT | 805.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST240712C00810000 | 2024-06-17 3:37PM EDT | 810.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST240712C00815000 | 2024-06-14 11:52AM EDT | 815.00 | 44.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST240712C00820000 | 2024-06-17 3:47PM EDT | 820.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| COST240712C00825000 | 2024-06-13 10:13AM EDT | 825.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| COST240712C00830000 | 2024-06-17 2:50PM EDT | 830.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| COST240712C00835000 | 2024-06-17 2:26PM EDT | 835.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST240712C00840000 | 2024-06-17 3:57PM EDT | 840.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| COST240712C00845000 | 2024-06-17 1:20PM EDT | 845.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| COST240712C00850000 | 2024-06-17 2:12PM EDT | 850.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| COST240712C00855000 | 2024-06-17 2:35PM EDT | 855.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| COST240712C00860000 | 2024-06-17 3:58PM EDT | 860.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 161 | 119 | 0.00% |
| COST240712C00865000 | 2024-06-17 3:36PM EDT | 865.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 45 | 26 | 0.00% |
| COST240712C00870000 | 2024-06-17 3:41PM EDT | 870.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| COST240712C00875000 | 2024-06-17 2:58PM EDT | 875.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.39% |
| COST240712C00880000 | 2024-06-17 3:36PM EDT | 880.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 0.78% |
| COST240712C00885000 | 2024-06-17 3:36PM EDT | 885.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| COST240712C00890000 | 2024-06-17 3:36PM EDT | 890.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 72 | 38 | 1.56% |
| COST240712C00895000 | 2024-06-17 3:46PM EDT | 895.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| COST240712C00900000 | 2024-06-17 3:19PM EDT | 900.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 61 | 91 | 3.13% |
| COST240712C00905000 | 2024-06-13 11:33AM EDT | 905.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| COST240712C00910000 | 2024-06-17 1:20PM EDT | 910.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| COST240712C00920000 | 2024-06-17 3:19PM EDT | 920.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 3.13% |
| COST240712C00930000 | 2024-06-17 2:26PM EDT | 930.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| COST240712C00940000 | 2024-06-14 12:16PM EDT | 940.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| COST240712C00970000 | 2024-06-17 3:01PM EDT | 970.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| COST240712C00980000 | 2024-06-17 3:09PM EDT | 980.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240712P00700000 | 2024-05-31 9:46AM EDT | 700.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COST240712P00730000 | 2024-06-10 2:41PM EDT | 730.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240712P00740000 | 2024-06-10 2:37PM EDT | 740.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| COST240712P00745000 | 2024-06-17 2:48PM EDT | 745.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| COST240712P00750000 | 2024-06-07 9:39AM EDT | 750.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COST240712P00755000 | 2024-06-10 9:59AM EDT | 755.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| COST240712P00760000 | 2024-06-13 1:52PM EDT | 760.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| COST240712P00765000 | 2024-06-14 3:38PM EDT | 765.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COST240712P00770000 | 2024-06-17 12:42PM EDT | 770.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| COST240712P00775000 | 2024-06-17 3:24PM EDT | 775.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 6.25% |
| COST240712P00780000 | 2024-06-17 12:38PM EDT | 780.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| COST240712P00785000 | 2024-06-14 10:54AM EDT | 785.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COST240712P00790000 | 2024-06-17 2:12PM EDT | 790.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| COST240712P00795000 | 2024-06-17 2:12PM EDT | 795.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| COST240712P00800000 | 2024-06-17 3:27PM EDT | 800.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 6.25% |
| COST240712P00805000 | 2024-06-17 2:25PM EDT | 805.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| COST240712P00810000 | 2024-06-17 3:21PM EDT | 810.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 23 | 87 | 6.25% |
| COST240712P00815000 | 2024-06-17 1:31PM EDT | 815.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 6.25% |
| COST240712P00820000 | 2024-06-17 1:40PM EDT | 820.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 38 | 144 | 6.25% |
| COST240712P00825000 | 2024-06-17 1:40PM EDT | 825.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| COST240712P00830000 | 2024-06-17 3:59PM EDT | 830.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 69 | 3.13% |
| COST240712P00835000 | 2024-06-17 3:21PM EDT | 835.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 27 | 40 | 3.13% |
| COST240712P00840000 | 2024-06-17 2:58PM EDT | 840.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 69 | 97 | 3.13% |
| COST240712P00845000 | 2024-06-17 3:52PM EDT | 845.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 87 | 53 | 3.13% |
| COST240712P00850000 | 2024-06-17 3:37PM EDT | 850.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 1.56% |
| COST240712P00855000 | 2024-06-17 11:35AM EDT | 855.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 1.56% |
| COST240712P00860000 | 2024-06-17 3:46PM EDT | 860.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 73 | 56 | 0.78% |
| COST240712P00870000 | 2024-06-17 3:50PM EDT | 870.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.01% |
© 2024 Yahoo. Tutti i diritti riservati.