Italia markets close in 1 hour 50 minutes
FTSE MIB
33.276,14 +368,09 (+1,12%) Dow Jones
38.892,82 +114,72 (+0,30%) Nasdaq
17.854,41 -2,61 (-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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240726C00685000 | 2024-06-13 10:06AM EDT | 685.00 | 162.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240726C00735000 | 2024-06-14 10:56AM EDT | 735.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240726C00750000 | 2024-06-12 9:44AM EDT | 750.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COST240726C00760000 | 2024-06-12 9:44AM EDT | 760.00 | 97.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST240726C00785000 | 2024-06-17 12:05PM EDT | 785.00 | 79.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240726C00800000 | 2024-06-12 10:07AM EDT | 800.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240726C00805000 | 2024-06-12 10:56AM EDT | 805.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240726C00810000 | 2024-06-07 10:49AM EDT | 810.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240726C00815000 | 2024-06-17 10:01AM EDT | 815.00 | 51.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240726C00820000 | 2024-06-17 10:01AM EDT | 820.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST240726C00825000 | 2024-06-12 12:04PM EDT | 825.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240726C00830000 | 2024-06-14 3:59PM EDT | 830.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST240726C00840000 | 2024-06-14 3:59PM EDT | 840.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| COST240726C00845000 | 2024-06-17 9:38AM EDT | 845.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COST240726C00850000 | 2024-06-17 2:12PM EDT | 850.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 0.00% |
| COST240726C00855000 | 2024-06-17 2:41PM EDT | 855.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| COST240726C00860000 | 2024-06-17 2:01PM EDT | 860.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| COST240726C00865000 | 2024-06-17 3:59PM EDT | 865.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| COST240726C00870000 | 2024-06-17 2:24PM EDT | 870.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.20% |
| COST240726C00875000 | 2024-06-17 2:45PM EDT | 875.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.78% |
| COST240726C00880000 | 2024-06-17 1:20PM EDT | 880.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.78% |
| COST240726C00885000 | 2024-06-17 2:10PM EDT | 885.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| COST240726C00890000 | 2024-06-17 12:21PM EDT | 890.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| COST240726C00895000 | 2024-06-17 12:11PM EDT | 895.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| COST240726C00900000 | 2024-06-17 3:28PM EDT | 900.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| COST240726C00905000 | 2024-06-17 11:27AM EDT | 905.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST240726C00910000 | 2024-06-17 1:52PM EDT | 910.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| COST240726C00920000 | 2024-06-17 3:29PM EDT | 920.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 24 | 7 | 3.13% |
| COST240726C00930000 | 2024-06-17 12:27PM EDT | 930.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST240726C00940000 | 2024-06-13 10:11AM EDT | 940.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240726P00720000 | 2024-06-12 12:19PM EDT | 720.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| COST240726P00740000 | 2024-06-07 2:23PM EDT | 740.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240726P00750000 | 2024-06-17 10:04AM EDT | 750.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 6.25% |
| COST240726P00755000 | 2024-06-07 1:44PM EDT | 755.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| COST240726P00760000 | 2024-06-12 12:06PM EDT | 760.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| COST240726P00770000 | 2024-06-12 3:15PM EDT | 770.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COST240726P00775000 | 2024-06-17 1:54PM EDT | 775.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| COST240726P00780000 | 2024-06-17 1:55PM EDT | 780.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| COST240726P00785000 | 2024-06-14 2:59PM EDT | 785.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| COST240726P00790000 | 2024-06-17 1:54PM EDT | 790.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| COST240726P00795000 | 2024-06-17 11:13AM EDT | 795.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| COST240726P00800000 | 2024-06-17 1:55PM EDT | 800.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 6.25% |
| COST240726P00805000 | 2024-06-17 9:33AM EDT | 805.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| COST240726P00810000 | 2024-06-17 2:00PM EDT | 810.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 215 | 413 | 3.13% |
| COST240726P00815000 | 2024-06-17 1:31PM EDT | 815.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| COST240726P00820000 | 2024-06-17 11:10AM EDT | 820.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| COST240726P00825000 | 2024-06-14 3:58PM EDT | 825.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST240726P00830000 | 2024-06-17 3:47PM EDT | 830.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 3.13% |
| COST240726P00835000 | 2024-06-17 12:22PM EDT | 835.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 3.13% |
| COST240726P00840000 | 2024-06-14 1:14PM EDT | 840.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| COST240726P00845000 | 2024-06-17 12:27PM EDT | 845.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 1.56% |
| COST240726P00850000 | 2024-06-17 1:40PM EDT | 850.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 1.56% |
| COST240726P00855000 | 2024-06-12 10:56AM EDT | 855.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| COST240726P00860000 | 2024-06-17 9:46AM EDT | 860.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| COST240726P00870000 | 2024-06-17 3:56PM EDT | 870.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240726P00880000 | 2024-06-14 12:53PM EDT | 880.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.