Italia markets closed
Dow Jones
39.170,49 +58,33 (+0,15%) Nasdaq
17.753,09 +35,43 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,48 -18,31 (-1,43%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
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 |
| 538.65 | 0.00 | - | - | 1 | 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 |
| 450.10 | 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 | 0.01 | 0.00 | - | 2 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.01 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 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 |
| 354.00 | 0.00 | - | 2 | 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 | 0.00 | - | 2 | 7 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | 0.00 | - | 30 | 38 |
| 350.50 | 0.00 | - | 1 | 6 | 525.00 | 0.01 | 0.00 | - | 3 | 112 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 0.01 | -0.03 | -75.00% | 3 | 19 |
| 324.46 | +100.46 | +44.85% | 5 | 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 |
| 289.48 | -12.77 | -4.22% | 1 | 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 | 0.03 | 0.00 | - | 1 | 53 |
| 286.58 | 0.00 | - | 1 | 90 | 580.00 | 0.34 | 0.00 | - | 1 | 68 |
| 197.19 | 0.00 | - | 1 | 11 | 585.00 | 0.04 | 0.00 | - | 2 | 34 |
| 235.55 | 0.00 | - | 1 | 10 | 590.00 | 0.04 | 0.00 | - | 2 | 43 |
| 122.86 | 0.00 | - | 1 | 32 | 595.00 | 0.04 | -0.02 | -33.33% | 1 | 54 |
| 250.55 | 0.00 | - | 2 | 13 | 600.00 | 0.05 | 0.00 | - | 7 | 288 |
| 117.90 | 0.00 | - | 2 | 0 | 605.00 | 0.01 | 0.00 | - | 1 | 35 |
| 250.50 | 0.00 | - | 1 | 22 | 610.00 | 0.11 | 0.00 | - | 16 | 74 |
| 240.83 | +8.66 | +3.73% | 7 | 18 | 615.00 | 0.09 | 0.00 | - | 4 | 271 |
| 235.88 | +4.24 | +1.83% | 7 | 87 | 620.00 | 0.89 | +0.73 | +456.25% | 2 | 74 |
| 224.26 | 0.00 | - | 1 | 37 | 625.00 | 1.80 | +1.63 | +958.82% | 1 | 180 |
| 230.19 | 0.00 | - | 1 | 42 | 630.00 | 0.10 | 0.00 | - | 458 | 490 |
| 226.30 | +10.49 | +4.86% | 1 | 33 | 635.00 | 0.10 | -0.10 | -50.00% | 1 | 56 |
| 165.05 | 0.00 | - | 2 | 79 | 640.00 | 0.17 | 0.00 | - | 14 | 361 |
| 217.91 | 0.00 | - | 1 | 16 | 645.00 | 0.65 | 0.00 | - | 1 | 60 |
| 200.68 | 0.00 | - | 1 | 93 | 650.00 | 0.21 | 0.00 | - | 20 | 565 |
| 207.92 | 0.00 | - | 1 | 43 | 655.00 | 0.15 | 0.00 | - | 1 | 98 |
| 200.56 | +11.91 | +6.31% | 1 | 43 | 660.00 | 0.13 | -0.07 | -35.00% | 10 | 184 |
| 156.18 | 0.00 | - | 2 | 48 | 665.00 | 0.08 | 0.00 | - | 2 | 328 |
| 180.09 | 0.00 | - | 1 | 57 | 670.00 | 0.12 | 0.00 | - | 93 | 196 |
| 175.00 | 0.00 | - | 5 | 50 | 675.00 | 0.12 | 0.00 | - | 2 | 132 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 0.09 | -0.03 | -25.00% | 10 | 252 |
| 161.74 | 0.00 | - | 2 | 47 | 685.00 | 0.21 | 0.00 | - | 1 | 166 |
| 123.25 | 0.00 | - | 5 | 171 | 690.00 | 0.18 | 0.00 | - | 170 | 248 |
| 141.45 | 0.00 | - | 1 | 175 | 695.00 | 0.17 | 0.00 | - | 2 | 177 |
| 156.00 | +4.20 | +2.77% | 2 | 166 | 700.00 | 0.02 | -0.16 | -88.89% | 5 | 650 |
| 158.00 | 0.00 | - | 10 | 76 | 705.00 | 0.12 | 0.00 | - | 3 | 408 |
| 126.25 | 0.00 | - | 2 | 6 | 710.00 | 0.02 | 0.00 | - | 20 | 101 |
| 138.32 | 0.00 | - | 2 | 150 | 715.00 | 0.22 | +0.01 | +4.76% | 4 | 503 |
| 131.76 | 0.00 | - | 2 | 129 | 720.00 | 0.31 | +0.09 | +40.91% | 1 | 420 |
| 130.16 | +2.48 | +1.94% | 4 | 301 | 725.00 | 0.27 | 0.00 | - | 6 | 1,261 |
| 126.13 | -17.27 | -12.04% | 1 | 73 | 730.00 | 0.23 | 0.00 | - | 2 | 223 |
| 120.16 | -10.49 | -8.03% | 1 | 373 | 735.00 | 0.17 | -0.09 | -34.62% | 2 | 285 |
| 122.15 | +8.15 | +7.15% | 2 | 177 | 740.00 | 0.22 | -0.08 | -26.67% | 1 | 805 |
| 110.58 | +2.53 | +2.34% | 1 | 290 | 745.00 | 0.29 | +0.05 | +20.83% | 2 | 367 |
| 101.55 | 0.00 | - | 2 | 156 | 750.00 | 0.34 | -0.01 | -2.86% | 1 | 656 |
| 105.74 | +2.24 | +2.16% | 1 | 492 | 755.00 | 0.37 | -0.08 | -17.78% | 1 | 432 |
| 94.36 | +1.20 | +1.29% | 24 | 372 | 760.00 | 0.40 | -0.07 | -14.89% | 4 | 738 |
| 95.75 | +6.82 | +7.67% | 1 | 200 | 765.00 | 0.48 | -0.14 | -22.58% | 2 | 244 |
| 91.32 | 0.00 | - | 2 | 116 | 770.00 | 0.58 | -0.15 | -20.55% | 3 | 523 |
| 86.08 | +7.93 | +10.15% | 1 | 291 | 775.00 | 0.61 | -0.21 | -25.61% | 5 | 365 |
| 81.50 | +0.35 | +0.43% | 3 | 235 | 780.00 | 0.68 | -0.35 | -33.98% | 31 | 835 |
| 69.40 | +3.08 | +4.64% | 1 | 159 | 785.00 | 0.75 | -0.42 | -35.90% | 21 | 358 |
| 63.00 | -11.68 | -15.64% | 3 | 147 | 790.00 | 0.94 | -0.70 | -42.68% | 15 | 749 |
| 60.00 | 0.00 | - | 3 | 154 | 795.00 | 1.28 | -0.54 | -29.67% | 30 | 301 |
| 61.70 | +8.05 | +15.00% | 1 | 1,239 | 800.00 | 1.43 | -0.82 | -36.44% | 32 | 2,278 |
| 53.87 | -2.90 | -5.11% | 5 | 182 | 805.00 | 1.65 | -1.27 | -43.49% | 44 | 257 |
| 52.15 | +6.72 | +14.79% | 3 | 324 | 810.00 | 2.05 | -1.25 | -37.88% | 73 | 1,403 |
| 43.30 | +2.17 | +5.28% | 7 | 250 | 815.00 | 2.55 | -1.32 | -34.11% | 53 | 1,230 |
| 45.06 | +10.74 | +31.29% | 10 | 502 | 820.00 | 3.09 | -1.65 | -34.81% | 90 | 312 |
| 36.19 | +3.97 | +12.32% | 2 | 356 | 825.00 | 3.48 | -2.97 | -46.05% | 47 | 562 |
| 31.69 | +3.49 | +12.38% | 3 | 154 | 830.00 | 4.22 | -2.77 | -39.63% | 59 | 417 |
| 30.90 | +6.93 | +28.91% | 1 | 222 | 835.00 | 5.30 | -3.25 | -38.01% | 125 | 459 |
| 27.90 | +6.45 | +30.07% | 4 | 477 | 840.00 | 6.32 | -3.50 | -35.64% | 83 | 614 |
| 23.96 | +6.66 | +38.50% | 6 | 273 | 845.00 | 8.35 | -3.37 | -29.93% | 15 | 509 |
| 21.50 | +5.50 | +34.38% | 129 | 569 | 850.00 | 10.05 | -4.10 | -30.15% | 234 | 457 |
| 18.60 | +5.20 | +38.81% | 63 | 407 | 855.00 | 11.32 | -4.87 | -30.08% | 68 | 216 |
| 14.93 | +3.93 | +35.73% | 97 | 557 | 860.00 | 14.95 | -5.85 | -28.12% | 13 | 247 |
| 12.40 | +3.66 | +41.88% | 75 | 358 | 865.00 | 17.20 | -5.80 | -25.22% | 25 | 203 |
| 10.37 | +3.65 | +54.32% | 52 | 457 | 870.00 | 18.50 | -8.95 | -32.60% | 2 | 368 |
| 8.35 | +2.62 | +45.72% | 23 | 348 | 875.00 | 22.13 | -9.87 | -30.84% | 3 | 39 |
| 6.80 | +2.30 | +51.11% | 36 | 325 | 880.00 | 28.20 | -5.41 | -16.10% | 2 | 22 |
| 5.59 | +1.83 | +48.67% | 7 | 285 | 885.00 | 31.85 | +7.73 | +32.05% | 1 | 15 |
| 4.45 | +1.57 | +54.51% | 62 | 215 | 890.00 | 27.60 | 0.00 | - | 1 | 3 |
| 3.25 | +1.12 | +52.58% | 9 | 313 | 895.00 | 30.61 | 0.00 | - | 6 | 11 |
| 2.21 | +0.35 | +18.82% | 90 | 1,083 | 900.00 | 37.00 | 0.00 | - | 4 | 9 |
| 2.09 | +0.70 | +50.36% | 13 | 170 | 905.00 | 57.99 | 0.00 | - | 1 | 1 |
| 1.53 | +0.41 | +36.61% | 21 | 191 | 910.00 | 67.70 | 0.00 | - | 2 | 0 |
| 1.16 | +0.17 | +17.17% | 4 | 126 | 915.00 | 72.33 | 0.00 | - | 160 | 0 |
| 0.93 | +0.20 | +27.40% | 5 | 132 | 920.00 | 72.03 | 0.00 | - | 1 | 0 |
| 0.76 | +0.19 | +33.33% | 3 | 124 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 0.36 | -0.19 | -34.55% | 6 | 46 | 930.00 | 88.11 | 0.00 | - | 2 | 0 |
| 0.47 | +0.05 | +11.90% | 10 | 134 | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 0.35 | -0.04 | -10.26% | 5 | 355 | 940.00 | 98.15 | 0.00 | - | 2 | 0 |
| 0.28 | -0.04 | -12.50% | 10 | 102 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 0.32 | +0.01 | +3.23% | 1 | 62 | 950.00 | 87.00 | 0.00 | - | 2 | 0 |
| 0.23 | -0.01 | -4.17% | 1 | 35 | 955.00 | 110.86 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 2 | 46 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.66 | 0.00 | - | 2 | 279 | 965.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 24 | 970.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 1 | 11 | 975.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 10 | 76 | 980.00 | 184.31 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 6 | 9 | 985.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 5 | 6 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 995.00 | - | - | - | - | - |
| 0.20 | +0.18 | +900.00% | 2 | 608 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 1 | 28 | 1,010.00 | 167.42 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 35 | 1,020.00 | 178.95 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 1,030.00 | 187.28 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 71 | 1,040.00 | 198.17 | 0.00 | - | - | 0 |
| 0.03 | -0.17 | -85.00% | 1 | 80 | 1,060.00 | - | - | - | - | - |
| 0.04 | -0.16 | -80.00% | 1 | 52 | 1,080.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 89 | 1,100.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 150 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 201 | 244 | 1,140.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 100 | 190 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.