Italia markets close in 1 hour 53 minutes
FTSE MIB
33.267,87 +359,82 (+1,09%) Dow Jones
38.856,74 +78,64 (+0,20%) Nasdaq
17.877,10 +20,08 (+0,11%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,55 +0,22 (+0,27%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:37AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816C00410000 | 2024-06-10 9:30AM EDT | 410.00 | 441.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240816C00500000 | 2024-06-04 2:18PM EDT | 500.00 | 330.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST240816C00620000 | 2024-06-13 3:07PM EDT | 620.00 | 230.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00625000 | 2024-06-13 3:46PM EDT | 625.00 | 225.58 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST240816C00640000 | 2024-05-31 10:39AM EDT | 640.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00645000 | 2024-05-31 11:16AM EDT | 645.00 | 160.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00655000 | 2024-06-10 2:00PM EDT | 655.00 | 199.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240816C00665000 | 2024-06-14 1:53PM EDT | 665.00 | 193.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240816C00670000 | 2024-06-04 9:31AM EDT | 670.00 | 152.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00685000 | 2024-06-11 3:52PM EDT | 685.00 | 171.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST240816C00700000 | 2024-06-12 10:01AM EDT | 700.00 | 160.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST240816C00710000 | 2024-06-12 1:57PM EDT | 710.00 | 147.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240816C00715000 | 2024-06-03 10:14AM EDT | 715.00 | 116.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00720000 | 2024-06-17 2:28PM EDT | 720.00 | 155.20 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COST240816C00730000 | 2024-06-14 11:52AM EDT | 730.00 | 129.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240816C00735000 | 2024-05-31 11:59AM EDT | 735.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240816C00745000 | 2024-06-17 10:02AM EDT | 745.00 | 119.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240816C00750000 | 2024-06-11 3:01PM EDT | 750.00 | 106.81 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST240816C00755000 | 2024-05-31 11:58AM EDT | 755.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00760000 | 2024-05-31 10:24AM EDT | 760.00 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00765000 | 2024-06-05 1:10PM EDT | 765.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240816C00770000 | 2024-06-17 2:12PM EDT | 770.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST240816C00775000 | 2024-06-13 2:32PM EDT | 775.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| COST240816C00780000 | 2024-06-04 2:49PM EDT | 780.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| COST240816C00785000 | 2024-06-17 2:37PM EDT | 785.00 | 93.41 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST240816C00790000 | 2024-06-17 1:46PM EDT | 790.00 | 88.32 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| COST240816C00795000 | 2024-06-17 1:38PM EDT | 795.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| COST240816C00800000 | 2024-06-17 3:56PM EDT | 800.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 0.00% |
| COST240816C00805000 | 2024-06-17 1:37PM EDT | 805.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| COST240816C00810000 | 2024-06-17 9:30AM EDT | 810.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COST240816C00815000 | 2024-06-17 1:37PM EDT | 815.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| COST240816C00820000 | 2024-06-17 3:54PM EDT | 820.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| COST240816C00825000 | 2024-06-17 1:47PM EDT | 825.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| COST240816C00830000 | 2024-06-17 2:37PM EDT | 830.00 | 55.24 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
| COST240816C00835000 | 2024-06-17 12:04PM EDT | 835.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| COST240816C00840000 | 2024-06-17 3:09PM EDT | 840.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| COST240816C00845000 | 2024-06-17 3:54PM EDT | 845.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 102 | 538 | 0.00% |
| COST240816C00850000 | 2024-06-17 3:56PM EDT | 850.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 58 | 164 | 0.00% |
| COST240816C00855000 | 2024-06-17 3:33PM EDT | 855.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 39 | 115 | 0.00% |
| COST240816C00860000 | 2024-06-17 3:50PM EDT | 860.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 74 | 119 | 0.00% |
| COST240816C00865000 | 2024-06-17 3:58PM EDT | 865.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 0.00% |
| COST240816C00870000 | 2024-06-17 3:37PM EDT | 870.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 83 | 86 | 0.03% |
| COST240816C00875000 | 2024-06-17 3:54PM EDT | 875.00 | 26.46 | 0.00 | 0.00 | 0.00 | - | 79 | 456 | 0.39% |
| COST240816C00880000 | 2024-06-17 2:19PM EDT | 880.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 259 | 255 | 0.78% |
| COST240816C00885000 | 2024-06-14 11:24AM EDT | 885.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.78% |
| COST240816C00890000 | 2024-06-17 2:41PM EDT | 890.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 1.56% |
| COST240816C00895000 | 2024-06-17 2:39PM EDT | 895.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 78 | 180 | 1.56% |
| COST240816C00900000 | 2024-06-17 3:45PM EDT | 900.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 64 | 139 | 1.56% |
| COST240816C00905000 | 2024-06-17 2:12PM EDT | 905.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 1.56% |
| COST240816C00910000 | 2024-06-17 1:59PM EDT | 910.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 3.13% |
| COST240816C00915000 | 2024-06-17 3:46PM EDT | 915.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 3.13% |
| COST240816C00920000 | 2024-06-17 3:59PM EDT | 920.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 3.13% |
| COST240816C00925000 | 2024-06-17 3:59PM EDT | 925.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| COST240816C00930000 | 2024-06-17 2:37PM EDT | 930.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 3.13% |
| COST240816C00935000 | 2024-06-17 2:03PM EDT | 935.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| COST240816C00940000 | 2024-06-17 1:33PM EDT | 940.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| COST240816C00945000 | 2024-06-17 11:37AM EDT | 945.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| COST240816C00950000 | 2024-06-17 3:52PM EDT | 950.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 112 | 125 | 3.13% |
| COST240816C00960000 | 2024-06-17 3:13PM EDT | 960.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 178 | 159 | 6.25% |
| COST240816C00965000 | 2024-06-17 3:20PM EDT | 965.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| COST240816C00970000 | 2024-06-17 3:28PM EDT | 970.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| COST240816C00975000 | 2024-06-06 12:28PM EDT | 975.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COST240816C00980000 | 2024-06-06 9:46AM EDT | 980.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| COST240816C00990000 | 2024-06-17 1:32PM EDT | 990.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COST240816C01000000 | 2024-06-12 11:07AM EDT | 1,000.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| COST240816C01040000 | 2024-06-13 2:27PM EDT | 1,040.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COST240816C01060000 | 2024-06-12 1:13PM EDT | 1,060.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| COST240816C01100000 | 2024-06-14 10:13AM EDT | 1,100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COST240816C01160000 | 2024-06-14 2:42PM EDT | 1,160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COST240816C01180000 | 2024-06-13 1:57PM EDT | 1,180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COST240816C01220000 | 2024-06-14 1:12PM EDT | 1,220.00 | 0.11 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816P00425000 | 2024-06-14 2:00PM EDT | 425.00 | 0.53 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240816P00500000 | 2024-06-05 9:51AM EDT | 500.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COST240816P00640000 | 2024-06-17 11:51AM EDT | 640.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| COST240816P00645000 | 2024-06-13 2:46PM EDT | 645.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240816P00650000 | 2024-06-07 1:55PM EDT | 650.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COST240816P00655000 | 2024-06-03 3:51PM EDT | 655.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| COST240816P00675000 | 2024-06-11 2:32PM EDT | 675.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| COST240816P00680000 | 2024-06-03 12:13PM EDT | 680.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| COST240816P00685000 | 2024-06-14 2:00PM EDT | 685.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240816P00700000 | 2024-06-13 10:43AM EDT | 700.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| COST240816P00705000 | 2024-06-11 11:33AM EDT | 705.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240816P00715000 | 2024-06-07 9:51AM EDT | 715.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COST240816P00720000 | 2024-06-17 3:59PM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| COST240816P00725000 | 2024-06-17 3:51PM EDT | 725.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| COST240816P00730000 | 2024-06-11 3:33PM EDT | 730.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| COST240816P00735000 | 2024-06-14 12:47PM EDT | 735.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| COST240816P00740000 | 2024-06-17 11:51AM EDT | 740.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| COST240816P00745000 | 2024-06-17 10:46AM EDT | 745.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| COST240816P00750000 | 2024-06-17 3:43PM EDT | 750.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 6.25% |
| COST240816P00755000 | 2024-06-13 11:51AM EDT | 755.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| COST240816P00760000 | 2024-06-17 3:02PM EDT | 760.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 6.25% |
| COST240816P00765000 | 2024-06-17 3:49PM EDT | 765.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| COST240816P00770000 | 2024-06-17 2:37PM EDT | 770.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 156 | 87 | 6.25% |
| COST240816P00775000 | 2024-06-17 3:49PM EDT | 775.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 6.25% |
| COST240816P00780000 | 2024-06-17 2:08PM EDT | 780.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 6.25% |
| COST240816P00785000 | 2024-06-17 3:38PM EDT | 785.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 6.25% |
| COST240816P00790000 | 2024-06-17 2:06PM EDT | 790.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 6.25% |
| COST240816P00795000 | 2024-06-17 3:47PM EDT | 795.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 3.13% |
| COST240816P00800000 | 2024-06-17 3:38PM EDT | 800.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 63 | 186 | 3.13% |
| COST240816P00805000 | 2024-06-17 1:47PM EDT | 805.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 12 | 145 | 3.13% |
| COST240816P00810000 | 2024-06-17 2:06PM EDT | 810.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 28 | 184 | 3.13% |
| COST240816P00815000 | 2024-06-17 3:52PM EDT | 815.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 3.13% |
| COST240816P00820000 | 2024-06-17 3:56PM EDT | 820.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 42 | 224 | 3.13% |
| COST240816P00825000 | 2024-06-17 2:37PM EDT | 825.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 3.13% |
| COST240816P00830000 | 2024-06-17 2:36PM EDT | 830.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 3.13% |
| COST240816P00835000 | 2024-06-17 2:42PM EDT | 835.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 36 | 154 | 1.56% |
| COST240816P00840000 | 2024-06-17 12:54PM EDT | 840.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 1.56% |
| COST240816P00845000 | 2024-06-17 3:16PM EDT | 845.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 1.56% |
| COST240816P00850000 | 2024-06-17 3:48PM EDT | 850.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 1.56% |
| COST240816P00855000 | 2024-06-17 3:50PM EDT | 855.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.78% |
| COST240816P00860000 | 2024-06-17 3:41PM EDT | 860.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.78% |
| COST240816P00865000 | 2024-06-17 2:50PM EDT | 865.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 0.39% |
| COST240816P00870000 | 2024-06-17 3:10PM EDT | 870.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
| COST240816P00875000 | 2024-06-17 2:25PM EDT | 875.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| COST240816P00880000 | 2024-06-17 3:33PM EDT | 880.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| COST240816P00885000 | 2024-06-17 1:25PM EDT | 885.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST240816P00900000 | 2024-06-14 12:25PM EDT | 900.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COST240816P00920000 | 2024-06-13 12:16PM EDT | 920.00 | 77.33 | 0.00 | 0.00 | 0.00 | - | 56 | 28 | 0.00% |
| COST240816P00925000 | 2024-06-13 12:18PM EDT | 925.00 | 82.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST240816P00930000 | 2024-06-14 3:37PM EDT | 930.00 | 76.67 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 0.00% |
| COST240816P00935000 | 2024-06-14 3:41PM EDT | 935.00 | 81.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240816P00940000 | 2024-06-14 3:40PM EDT | 940.00 | 86.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240816P01000000 | 2024-06-13 12:11PM EDT | 1,000.00 | 156.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240816P01010000 | 2024-06-13 12:16PM EDT | 1,010.00 | 167.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| COST240816P01030000 | 2024-06-14 3:34PM EDT | 1,030.00 | 176.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240816P01040000 | 2024-06-14 3:35PM EDT | 1,040.00 | 186.66 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COST240816P01060000 | 2024-06-14 3:37PM EDT | 1,060.00 | 206.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COST240816P01140000 | 2024-06-14 3:41PM EDT | 1,140.00 | 286.21 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.