Italia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
857,51+2,00 (+0,23%)
In data: 02:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
496.450.00-12285.000.100.00-115
-----295.000.070.00-92
-----300.000.430.00-112
-----305.000.090.00--0
-----310.000.250.00-211
-----315.000.080.00-55
-----320.000.190.00-47
-----325.000.030.00-79
-----330.000.070.00-914
538.650.00--1335.000.090.00-10181
-----340.000.090.00-612
-----345.000.090.00-517
-----350.000.060.00-2320
-----355.000.030.00-1029
-----360.000.110.00-45
-----365.000.110.00-673
-----370.000.130.00-40
-----375.000.100.00-35
-----380.000.190.00-33
336.000.00-16385.000.050.00-20150
-----390.000.210.00-32
-----395.000.110.00-129
406.500.00-11400.000.280.00-56
-----405.000.450.00-112
-----410.000.020.00-17
450.100.00-2511415.000.050.00-233
-----420.000.050.00-24
240.790.00--6425.000.060.00-221
246.650.00--574430.000.100.00-48
-----435.000.010.00-2176
240.790.00-66440.000.010.00-214
-----445.000.010.00-1112
-----450.000.110.00-18
-----455.000.420.00-68286
-----460.000.040.00-126
258.600.00-55465.000.380.00-1257
-----470.000.080.00-315
162.650.00--2475.000.200.00-113
-----480.000.540.00-116
-----485.000.530.00-19
115.750.00-20490.000.610.00-113
123.550.00--0495.000.420.00-212
354.000.00-211500.000.060.00-2565
172.130.00-14505.000.800.00-19
96.650.00-14510.000.120.00-1014
340.720.00-27515.000.710.00-110
172.130.00-20520.000.010.00-3038
350.500.00-16525.000.010.00-3112
226.670.00-64530.000.01-0.03-75.00%319
324.46+100.46+44.85%57535.000.080.00-1256
217.140.00-42540.000.080.00-1085
305.540.00-210545.000.550.00-227
265.000.00-18550.000.150.00-1165
255.320.00-113555.000.500.00-110
238.100.00-224560.000.400.00-2166
289.48-12.77-4.22%110565.000.500.00-145
174.000.00-12570.000.290.00-436
252.260.00-115575.000.030.00-153
286.580.00-190580.000.340.00-168
197.190.00-111585.000.040.00-234
235.550.00-110590.000.040.00-243
122.860.00-132595.000.04-0.02-33.33%154
250.550.00-213600.000.050.00-7288
117.900.00-20605.000.010.00-135
250.500.00-122610.000.110.00-1674
240.83+8.66+3.73%718615.000.090.00-4271
235.88+4.24+1.83%787620.000.89+0.73+456.25%274
224.260.00-137625.001.80+1.63+958.82%1180
230.190.00-142630.000.100.00-458490
226.30+10.49+4.86%133635.000.10-0.10-50.00%156
165.050.00-279640.000.170.00-14361
217.910.00-116645.000.650.00-160
200.680.00-193650.000.210.00-20565
207.920.00-143655.000.150.00-198
200.56+11.91+6.31%143660.000.13-0.07-35.00%10184
156.180.00-248665.000.080.00-2328
180.090.00-157670.000.120.00-93196
175.000.00-550675.000.120.00-2132
63.150.00-132680.000.09-0.03-25.00%10252
161.740.00-247685.000.210.00-1166
123.250.00-5171690.000.180.00-170248
141.450.00-1175695.000.170.00-2177
156.00+4.20+2.77%2166700.000.02-0.16-88.89%5650
158.000.00-1076705.000.120.00-3408
126.250.00-26710.000.020.00-20101
138.320.00-2150715.000.22+0.01+4.76%4503
131.760.00-2129720.000.31+0.09+40.91%1420
130.16+2.48+1.94%4301725.000.270.00-61,261
126.13-17.27-12.04%173730.000.230.00-2223
120.16-10.49-8.03%1373735.000.17-0.09-34.62%2285
122.15+8.15+7.15%2177740.000.22-0.08-26.67%1805
110.58+2.53+2.34%1290745.000.29+0.05+20.83%2367
101.550.00-2156750.000.34-0.01-2.86%1656
105.74+2.24+2.16%1492755.000.37-0.08-17.78%1432
94.36+1.20+1.29%24372760.000.40-0.07-14.89%4738
95.75+6.82+7.67%1200765.000.48-0.14-22.58%2244
91.320.00-2116770.000.58-0.15-20.55%3523
86.08+7.93+10.15%1291775.000.61-0.21-25.61%5365
81.50+0.35+0.43%3235780.000.68-0.35-33.98%31835
69.40+3.08+4.64%1159785.000.75-0.42-35.90%21358
63.00-11.68-15.64%3147790.000.94-0.70-42.68%15749
60.000.00-3154795.001.28-0.54-29.67%30301
61.70+8.05+15.00%11,239800.001.43-0.82-36.44%322,278
53.87-2.90-5.11%5182805.001.65-1.27-43.49%44257
52.15+6.72+14.79%3324810.002.05-1.25-37.88%731,403
43.30+2.17+5.28%7250815.002.55-1.32-34.11%531,230
45.06+10.74+31.29%10502820.003.09-1.65-34.81%90312
36.19+3.97+12.32%2356825.003.48-2.97-46.05%47562
31.69+3.49+12.38%3154830.004.22-2.77-39.63%59417
30.90+6.93+28.91%1222835.005.30-3.25-38.01%125459
27.90+6.45+30.07%4477840.006.32-3.50-35.64%83614
23.96+6.66+38.50%6273845.008.35-3.37-29.93%15509
21.50+5.50+34.38%129569850.0010.05-4.10-30.15%234457
18.60+5.20+38.81%63407855.0011.32-4.87-30.08%68216
14.93+3.93+35.73%97557860.0014.95-5.85-28.12%13247
12.40+3.66+41.88%75358865.0017.20-5.80-25.22%25203
10.37+3.65+54.32%52457870.0018.50-8.95-32.60%2368
8.35+2.62+45.72%23348875.0022.13-9.87-30.84%339
6.80+2.30+51.11%36325880.0028.20-5.41-16.10%222
5.59+1.83+48.67%7285885.0031.85+7.73+32.05%115
4.45+1.57+54.51%62215890.0027.600.00-13
3.25+1.12+52.58%9313895.0030.610.00-611
2.21+0.35+18.82%901,083900.0037.000.00-49
2.09+0.70+50.36%13170905.0057.990.00-11
1.53+0.41+36.61%21191910.0067.700.00-20
1.16+0.17+17.17%4126915.0072.330.00-1600
0.93+0.20+27.40%5132920.0072.030.00-10
0.76+0.19+33.33%3124925.00193.450.00-100
0.36-0.19-34.55%646930.0088.110.00-20
0.47+0.05+11.90%10134935.00208.180.00-20
0.35-0.04-10.26%5355940.0098.150.00-20
0.28-0.04-12.50%10102945.00217.770.00-20
0.32+0.01+3.23%162950.0087.000.00-20
0.23-0.01-4.17%135955.00110.860.00-20
0.240.00-246960.00211.960.00-40
0.660.00-2279965.00-----
0.230.00-124970.00-----
0.15-0.03-16.67%111975.00-----
0.180.00-1076980.00184.310.00-20
0.640.00-69985.00-----
0.540.00-56990.00-----
0.390.00-12995.00-----
0.20+0.18+900.00%26081,000.00271.890.00-40
0.400.00-1281,010.00167.420.00--0
0.110.00-1351,020.00178.950.00--0
0.450.00-1101,030.00187.280.00--0
0.120.00-1711,040.00198.170.00--0
0.03-0.17-85.00%1801,060.00-----
0.04-0.16-80.00%1521,080.00-----
0.040.00-4891,100.00-----
0.030.00-11501,120.00-----
0.060.00-2012441,140.00-----
0.060.00-1001901,160.00-----