Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.848,52 -698,23 (-1,12%)
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
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 496.45 | 0.00 | - | 1 | 2 | 285.00 | 0.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | - | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.03 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 330.00 | 0.07 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 335.00 | 0.09 | 0.00 | - | 10 | 181 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 345.00 | 0.09 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 23 | 20 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | - | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 3 | 3 |
| 336.00 | 0.00 | - | 1 | 6 | 385.00 | 0.05 | 0.00 | - | 20 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.11 | 0.00 | - | 1 | 29 |
| 406.50 | 0.00 | - | 1 | 1 | 400.00 | 0.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.02 | 0.00 | - | 1 | 7 |
| 315.54 | 0.00 | - | 2 | 511 | 415.00 | 0.05 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 2 | 4 |
| 240.79 | 0.00 | - | - | 6 | 425.00 | 0.06 | 0.00 | - | 2 | 21 |
| 246.65 | 0.00 | - | - | 574 | 430.00 | 0.10 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 435.00 | 0.28 | 0.00 | - | 2 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.35 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 445.00 | 0.26 | 0.00 | - | 2 | 109 |
| - | - | - | - | - | 450.00 | 0.11 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | - | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.04 | 0.00 | - | 1 | 26 |
| 258.60 | 0.00 | - | 5 | 5 | 465.00 | 0.38 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.08 | 0.00 | - | 3 | 15 |
| 162.65 | 0.00 | - | - | 2 | 475.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | - | 1 | 9 |
| 115.75 | 0.00 | - | 2 | 0 | 490.00 | 0.61 | 0.00 | - | 1 | 13 |
| 123.55 | 0.00 | - | - | 0 | 495.00 | 0.42 | 0.00 | - | 2 | 12 |
| 333.20 | 0.00 | - | 20 | 11 | 500.00 | 0.06 | 0.00 | - | 2 | 565 |
| 172.13 | 0.00 | - | 1 | 4 | 505.00 | 0.80 | 0.00 | - | 1 | 9 |
| 96.65 | 0.00 | - | 1 | 4 | 510.00 | 0.12 | 0.00 | - | 10 | 14 |
| 340.72 | +29.53 | +9.49% | 2 | 8 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | 0.00 | - | 30 | 38 |
| 304.82 | 0.00 | - | 1 | 7 | 525.00 | 0.05 | 0.00 | - | 2 | 95 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 0.13 | 0.00 | - | 9 | 18 |
| 224.00 | 0.00 | - | 1 | 7 | 535.00 | 0.08 | 0.00 | - | 1 | 256 |
| 217.14 | 0.00 | - | 4 | 2 | 540.00 | 0.08 | 0.00 | - | 10 | 85 |
| 305.54 | 0.00 | - | 2 | 10 | 545.00 | 0.55 | 0.00 | - | 2 | 27 |
| 265.00 | 0.00 | - | 1 | 8 | 550.00 | 0.15 | 0.00 | - | 11 | 65 |
| 255.32 | 0.00 | - | 1 | 13 | 555.00 | 0.50 | 0.00 | - | 1 | 10 |
| 238.10 | 0.00 | - | 2 | 24 | 560.00 | 0.40 | 0.00 | - | 2 | 166 |
| 247.13 | 0.00 | - | 6 | 10 | 565.00 | 0.50 | 0.00 | - | 1 | 45 |
| 174.00 | 0.00 | - | 1 | 2 | 570.00 | 0.29 | 0.00 | - | 4 | 36 |
| 252.26 | 0.00 | - | 1 | 15 | 575.00 | 1.08 | 0.00 | - | 3 | 53 |
| 275.53 | 0.00 | - | 1 | 90 | 580.00 | 0.34 | 0.00 | - | 1 | 68 |
| 197.19 | 0.00 | - | 1 | 11 | 585.00 | 0.63 | 0.00 | - | 2 | 30 |
| 235.55 | 0.00 | - | 1 | 10 | 590.00 | 0.05 | 0.00 | - | 8 | 40 |
| 122.86 | 0.00 | - | 1 | 32 | 595.00 | 0.30 | 0.00 | - | 1 | 53 |
| 246.70 | 0.00 | - | 4 | 11 | 600.00 | 0.10 | -0.17 | -62.96% | 2 | 289 |
| 117.90 | 0.00 | - | 2 | 0 | 605.00 | 0.34 | 0.00 | - | 1 | 35 |
| 237.07 | 0.00 | - | 5 | 22 | 610.00 | 0.11 | 0.00 | - | 16 | 74 |
| 232.17 | 0.00 | - | 9 | 22 | 615.00 | 0.09 | 0.00 | - | 4 | 271 |
| 236.25 | 0.00 | - | 2 | 86 | 620.00 | 0.16 | 0.00 | - | 8 | 73 |
| 204.42 | 0.00 | - | 4 | 36 | 625.00 | 0.17 | 0.00 | - | 1 | 180 |
| 188.93 | 0.00 | - | 1 | 41 | 630.00 | 0.18 | 0.00 | - | 1 | 44 |
| 211.76 | 0.00 | - | 1 | 32 | 635.00 | 0.32 | 0.00 | - | 1 | 56 |
| 165.05 | 0.00 | - | 2 | 79 | 640.00 | 0.17 | -0.03 | -15.00% | 14 | 361 |
| 177.00 | 0.00 | - | 1 | 18 | 645.00 | 0.21 | 0.00 | - | 2 | 61 |
| 204.30 | 0.00 | - | 1 | 92 | 650.00 | 0.20 | 0.00 | - | 1 | 545 |
| 202.65 | 0.00 | - | 3 | 43 | 655.00 | 0.59 | 0.00 | - | 10 | 98 |
| 192.69 | 0.00 | - | 1 | 44 | 660.00 | 0.35 | -0.26 | -42.62% | 1 | 183 |
| 156.18 | 0.00 | - | 2 | 48 | 665.00 | 0.22 | -0.03 | -12.00% | 2 | 332 |
| 184.03 | 0.00 | - | 2 | 57 | 670.00 | 0.30 | 0.00 | - | 1 | 196 |
| 178.71 | 0.00 | - | 2 | 54 | 675.00 | 0.25 | -0.05 | -16.67% | 2 | 149 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 0.29 | 0.00 | - | 1 | 279 |
| 161.74 | 0.00 | - | 2 | 47 | 685.00 | 0.33 | 0.00 | - | 1 | 161 |
| 123.25 | 0.00 | - | 5 | 171 | 690.00 | 0.35 | -0.26 | -42.62% | 1 | 93 |
| 141.45 | 0.00 | - | 1 | 175 | 695.00 | 0.32 | -0.01 | -3.03% | 70 | 199 |
| 153.88 | 0.00 | - | 2 | 174 | 700.00 | 0.37 | 0.00 | - | 12 | 650 |
| 142.39 | 0.00 | - | 1 | 83 | 705.00 | 0.38 | -0.04 | -9.52% | 72 | 420 |
| 126.25 | 0.00 | - | 2 | 6 | 710.00 | 0.41 | -0.06 | -12.77% | 8 | 102 |
| 135.00 | 0.00 | - | 1 | 156 | 715.00 | 0.51 | +0.05 | +10.87% | 2 | 508 |
| 135.11 | +6.68 | +5.20% | 11 | 138 | 720.00 | 0.45 | -0.23 | -33.82% | 14 | 434 |
| 124.00 | 0.00 | - | 1 | 302 | 725.00 | 0.49 | -0.06 | -10.91% | 2 | 1,271 |
| 127.31 | +7.50 | +6.26% | 1 | 71 | 730.00 | 0.58 | -0.09 | -13.43% | 2 | 236 |
| 122.90 | -1.80 | -1.44% | 6 | 378 | 735.00 | 0.62 | -0.12 | -16.22% | 3 | 275 |
| 116.24 | +0.13 | +0.11% | 12 | 175 | 740.00 | 0.60 | -0.07 | -10.45% | 15 | 910 |
| 113.00 | +13.37 | +13.42% | 1 | 292 | 745.00 | 0.66 | -0.22 | -25.00% | 3 | 361 |
| 98.95 | 0.00 | - | 1 | 156 | 750.00 | 0.74 | -0.13 | -14.94% | 51 | 681 |
| 100.75 | +2.10 | +2.13% | 10 | 515 | 755.00 | 0.82 | -0.44 | -34.92% | 22 | 266 |
| 100.25 | +13.25 | +15.23% | 11 | 362 | 760.00 | 0.85 | -0.28 | -24.78% | 35 | 730 |
| 84.50 | 0.00 | - | 4 | 203 | 765.00 | 1.00 | -0.27 | -21.26% | 13 | 227 |
| 86.07 | -0.81 | -0.93% | 7 | 118 | 770.00 | 1.28 | -0.25 | -16.34% | 7 | 505 |
| 81.25 | +8.20 | +11.23% | 24 | 314 | 775.00 | 1.23 | -0.58 | -32.04% | 44 | 389 |
| 78.10 | +8.10 | +11.57% | 30 | 224 | 780.00 | 1.43 | -0.73 | -33.80% | 338 | 575 |
| 74.35 | +8.68 | +13.22% | 6 | 175 | 785.00 | 1.71 | -0.75 | -30.49% | 35 | 389 |
| 69.53 | +9.17 | +15.19% | 2 | 157 | 790.00 | 1.99 | -0.64 | -24.33% | 39 | 725 |
| 52.33 | 0.00 | - | 1 | 157 | 795.00 | 2.45 | -0.80 | -24.62% | 50 | 305 |
| 62.66 | +7.96 | +14.55% | 33 | 1,084 | 800.00 | 2.77 | -1.06 | -27.68% | 154 | 1,716 |
| 55.54 | -1.40 | -2.46% | 1 | 188 | 805.00 | 3.23 | -1.59 | -32.99% | 89 | 152 |
| 51.23 | +7.58 | +17.37% | 16 | 356 | 810.00 | 4.52 | -0.90 | -16.61% | 55 | 408 |
| 47.03 | +7.53 | +19.06% | 5 | 198 | 815.00 | 4.50 | -1.60 | -26.23% | 74 | 340 |
| 43.95 | +7.80 | +21.58% | 3 | 528 | 820.00 | 6.30 | -1.50 | -19.23% | 61 | 245 |
| 39.96 | +7.03 | +21.35% | 19 | 376 | 825.00 | 6.50 | -2.10 | -24.42% | 87 | 426 |
| 37.47 | +8.42 | +28.98% | 20 | 191 | 830.00 | 8.10 | -2.57 | -24.09% | 66 | 143 |
| 32.20 | +5.45 | +20.37% | 28 | 223 | 835.00 | 9.16 | -3.24 | -26.13% | 46 | 197 |
| 29.45 | +6.32 | +27.32% | 51 | 452 | 840.00 | 10.75 | -2.72 | -20.19% | 65 | 454 |
| 26.20 | +5.84 | +28.68% | 65 | 233 | 845.00 | 12.47 | -2.28 | -15.46% | 49 | 183 |
| 23.45 | +4.99 | +27.03% | 232 | 647 | 850.00 | 13.69 | -5.05 | -26.95% | 55 | 128 |
| 20.26 | +5.01 | +32.85% | 135 | 344 | 855.00 | 16.75 | -5.20 | -23.69% | 34 | 118 |
| 18.40 | +5.67 | +44.54% | 109 | 382 | 860.00 | 20.05 | -5.20 | -20.59% | 16 | 62 |
| 15.42 | +4.33 | +39.04% | 28 | 185 | 865.00 | 22.65 | -3.35 | -12.88% | 10 | 16 |
| 11.68 | +2.05 | +21.29% | 33 | 298 | 870.00 | 31.40 | +2.47 | +8.54% | 4 | 13 |
| 9.85 | +1.85 | +23.13% | 24 | 221 | 875.00 | 27.00 | -7.48 | -21.69% | 5 | 15 |
| 9.26 | +2.18 | +30.79% | 37 | 228 | 880.00 | 32.40 | -1.05 | -3.14% | 1 | 13 |
| 7.15 | +1.22 | +20.57% | 18 | 190 | 885.00 | 42.22 | 0.00 | - | 2 | 2 |
| 5.95 | +1.20 | +25.26% | 20 | 137 | 890.00 | 50.11 | 0.00 | - | 1 | 1 |
| 5.25 | +1.37 | +35.31% | 17 | 146 | 895.00 | 54.87 | 0.00 | - | 1 | 0 |
| 4.90 | +1.55 | +46.27% | 143 | 1,143 | 900.00 | 50.50 | -6.00 | -10.62% | 5 | 7 |
| 2.41 | -0.15 | -5.86% | 1 | 121 | 905.00 | 57.99 | 0.00 | - | 1 | 1 |
| 3.16 | +1.03 | +48.36% | 4 | 110 | 910.00 | 67.70 | 0.00 | - | 2 | 0 |
| 2.65 | -0.49 | -15.61% | 3 | 86 | 915.00 | 72.33 | 0.00 | - | 160 | 0 |
| 2.05 | +0.51 | +33.12% | 8 | 99 | 920.00 | 72.03 | 0.00 | - | 1 | 0 |
| 2.00 | +0.69 | +52.67% | 5 | 67 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 1.13 | 0.00 | - | 1 | 38 | 930.00 | 88.11 | 0.00 | - | 2 | 0 |
| 1.40 | +0.02 | +1.45% | 4 | 160 | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 1.18 | +0.28 | +31.11% | 6 | 255 | 940.00 | 98.15 | 0.00 | - | 2 | 0 |
| 1.03 | +0.20 | +24.10% | 2 | 166 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 0.81 | +0.12 | +17.39% | 4 | 51 | 950.00 | 105.84 | 0.00 | - | 9 | 0 |
| 1.00 | +0.15 | +17.65% | 2 | 7 | 955.00 | 110.86 | 0.00 | - | 2 | 0 |
| 0.84 | 0.00 | - | 5 | 44 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.76 | 0.00 | - | 3 | 279 | 965.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 3 | 970.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 5 | 8 | 975.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 37 | 63 | 980.00 | 184.31 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 2 | 3 | 985.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 1 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 995.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 586 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 1 | 28 | 1,010.00 | 167.42 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 25 | 1,020.00 | 178.95 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 1,030.00 | 187.28 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 50 | 71 | 1,040.00 | 198.17 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 4 | 82 | 1,060.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 52 | 1,080.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 1 | 82 | 1,100.00 | - | - | - | - | - |
| 0.07 | -0.39 | -84.78% | 1 | 153 | 1,120.00 | - | - | - | - | - |
| 0.28 | +0.22 | +366.67% | 1 | 43 | 1,140.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 35 | 92 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.