Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.355,15 +401,08 (+0,65%)
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
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| 532.10 | 0.00 | - | - | 1 | 275.00 | 0.05 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 370.23 | 0.00 | - | - | 13 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 243.23 | 0.00 | - | 8 | 8 | 325.00 | 0.19 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 2 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.05 | 0.00 | - | 3 | 164 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 395.00 | 0.10 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.82 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 1 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.21 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 430.00 | 0.35 | 0.00 | - | 10 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.57 | 0.00 | - | 1 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 276.44 | 0.00 | - | 2 | 4 | 450.00 | 0.20 | 0.00 | - | 80 | 201 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.79 | 0.00 | - | 41 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.41 | 0.00 | - | 2 | 35 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 0 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.30 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 0 | 485.00 | 1.00 | 0.00 | - | 1 | 59 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.54 | 0.00 | - | 50 | 89 |
| 118.29 | 0.00 | - | - | 0 | 495.00 | 0.59 | 0.00 | - | 1 | 31 |
| 291.00 | 0.00 | - | 2 | 7 | 500.00 | 0.35 | 0.00 | - | 8 | 89 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.56 | 0.00 | - | 3 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.73 | 0.00 | - | 2 | 39 |
| 292.83 | 0.00 | - | 2 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 2.25 | 0.00 | - | 2 | 52 |
| 210.46 | 0.00 | - | 1 | 4 | 525.00 | 0.63 | 0.00 | - | 1 | 67 |
| 286.27 | 0.00 | - | 1 | 7 | 530.00 | 0.56 | 0.00 | - | 1 | 23 |
| 282.38 | 0.00 | - | 2 | 7 | 535.00 | 0.90 | 0.00 | - | 3 | 59 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 0.94 | 0.00 | - | 1 | 21 |
| 264.03 | 0.00 | - | 1 | 6 | 545.00 | 0.50 | -1.45 | -74.36% | 1 | 44 |
| 258.95 | 0.00 | - | 1 | 24 | 550.00 | 0.55 | -0.05 | -8.33% | 21 | 277 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 0.54 | -0.15 | -21.74% | 1 | 29 |
| 177.73 | 0.00 | - | 1 | 17 | 560.00 | 0.66 | 0.00 | - | 1 | 132 |
| 239.45 | 0.00 | - | 1 | 43 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 4.13 | 0.00 | - | 1 | 49 |
| 173.00 | 0.00 | - | 3 | 13 | 575.00 | 1.27 | 0.00 | - | 5 | 47 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 0.88 | 0.00 | - | 4 | 43 |
| 221.50 | -4.76 | -2.10% | 2 | 36 | 585.00 | 0.78 | -0.31 | -28.44% | 1 | 80 |
| 221.11 | 0.00 | - | 1 | 27 | 590.00 | 0.97 | 0.00 | - | 3 | 33 |
| 212.57 | +0.79 | +0.37% | 1 | 163 | 595.00 | 1.18 | 0.00 | - | 1 | 75 |
| 206.56 | -14.68 | -6.64% | 3 | 115 | 600.00 | 1.05 | -0.28 | -21.05% | 2 | 139 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 1.32 | 0.00 | - | 1 | 153 |
| 125.33 | 0.00 | - | 4 | 26 | 610.00 | 1.32 | 0.00 | - | 1 | 133 |
| 128.32 | 0.00 | - | 2 | 34 | 615.00 | 1.41 | 0.00 | - | 2 | 151 |
| 169.12 | 0.00 | - | 1 | 32 | 620.00 | 1.32 | -0.26 | -16.46% | 25 | 98 |
| 184.37 | 0.00 | - | 1 | 58 | 625.00 | 1.45 | -0.16 | -9.94% | 2 | 58 |
| 181.99 | 0.00 | - | 1 | 87 | 630.00 | 1.40 | -0.39 | -21.79% | 3 | 62 |
| 178.13 | 0.00 | - | 3 | 37 | 635.00 | 1.95 | 0.00 | - | 1 | 43 |
| 182.59 | 0.00 | - | 4 | 223 | 640.00 | 2.06 | 0.00 | - | 2 | 200 |
| 183.45 | 0.00 | - | 5 | 36 | 645.00 | 2.02 | -0.29 | -12.55% | 2 | 147 |
| 155.00 | +1.30 | +0.85% | 1 | 79 | 650.00 | 1.85 | -0.53 | -22.27% | 59 | 225 |
| 167.00 | 0.00 | - | 2 | 80 | 655.00 | 2.09 | -0.42 | -16.73% | 3 | 134 |
| 162.30 | 0.00 | - | 4 | 44 | 660.00 | 2.17 | -0.81 | -27.18% | 10 | 154 |
| 157.65 | 0.00 | - | 3 | 55 | 665.00 | 2.28 | -1.12 | -32.94% | 2 | 188 |
| 159.09 | 0.00 | - | 1 | 61 | 670.00 | 2.20 | -1.07 | -32.72% | 23 | 151 |
| 148.45 | 0.00 | - | 2 | 179 | 675.00 | 2.79 | -0.74 | -20.96% | 3 | 273 |
| 149.89 | 0.00 | - | 1 | 39 | 680.00 | 3.15 | -0.83 | -20.85% | 3 | 149 |
| 120.00 | -19.35 | -13.89% | 1 | 211 | 685.00 | 3.15 | -1.20 | -27.59% | 5 | 207 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 45.35 | 0.00 | - | 7 | 29 |
| 139.50 | 0.00 | - | 10 | 188 | 695.00 | 4.15 | -0.85 | -17.00% | 9 | 258 |
| 123.10 | -2.27 | -1.81% | 1 | 276 | 700.00 | 3.85 | -1.85 | -32.46% | 111 | 375 |
| 122.26 | 0.00 | - | 7 | 103 | 705.00 | 6.57 | +0.27 | +4.29% | 14 | 237 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | - | - | - | - | - |
| 120.65 | 0.00 | - | 3 | 103 | 715.00 | 6.80 | 0.00 | - | 13 | 173 |
| 92.47 | -25.01 | -21.29% | 3 | 122 | 720.00 | 6.65 | -1.13 | -14.52% | 5 | 149 |
| 85.70 | -26.20 | -23.41% | 11 | 167 | 725.00 | 7.75 | -0.72 | -8.50% | 142 | 172 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 81.98 | -20.35 | -19.89% | 3 | 240 | 735.00 | 10.15 | -0.06 | -0.59% | 10 | 391 |
| 79.15 | -21.95 | -21.71% | 2 | 161 | 740.00 | 10.20 | -0.50 | -4.67% | 10 | 281 |
| 82.65 | -11.38 | -12.10% | 1 | 515 | 745.00 | 8.85 | -2.54 | -22.30% | 6 | 256 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 74.73 | -14.27 | -16.03% | 1 | 333 | 755.00 | 11.80 | -2.23 | -15.89% | 145 | 346 |
| 63.80 | -20.40 | -24.23% | 4 | 204 | 760.00 | 15.25 | 0.00 | - | 96 | 403 |
| 66.50 | -13.42 | -16.79% | 3 | 686 | 765.00 | 15.65 | -0.81 | -4.92% | 35 | 211 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 136.83 | 0.00 | - | - | 1 |
| 59.98 | -11.17 | -15.70% | 13 | 338 | 775.00 | 19.15 | -0.25 | -1.29% | 18 | 242 |
| 48.50 | -21.50 | -30.71% | 16 | 286 | 780.00 | 19.35 | -1.45 | -6.97% | 21 | 677 |
| 51.84 | -12.51 | -19.44% | 115 | 399 | 785.00 | 24.66 | +2.26 | +10.09% | 17 | 140 |
| 9.95 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 46.50 | -14.50 | -23.77% | 17 | 207 | 795.00 | 27.88 | +2.73 | +10.85% | 33 | 148 |
| 45.00 | -9.40 | -17.28% | 191 | 817 | 800.00 | 24.00 | -4.00 | -14.29% | 110 | 377 |
| 43.45 | -9.55 | -18.02% | 33 | 634 | 805.00 | 26.40 | -2.15 | -7.53% | 96 | 79 |
| 9.10 | 0.00 | - | 4 | 16 | 810.00 | - | - | - | - | - |
| 37.90 | -9.15 | -19.45% | 38 | 211 | 815.00 | 33.05 | -1.75 | -5.03% | 110 | 129 |
| 35.30 | -9.52 | -21.24% | 42 | 140 | 820.00 | 33.25 | -4.25 | -11.33% | 94 | 86 |
| 32.75 | -10.80 | -24.80% | 30 | 470 | 825.00 | 41.80 | +3.60 | +9.42% | 27 | 93 |
| 3.15 | 0.00 | - | - | 28 | 830.00 | - | - | - | - | - |
| 28.30 | -8.65 | -23.41% | 51 | 347 | 835.00 | 44.05 | 0.00 | - | 10 | 18 |
| 20.00 | -14.75 | -42.45% | 40 | 207 | 840.00 | 55.00 | +6.80 | +14.11% | 1 | 12 |
| 23.55 | -9.33 | -28.38% | 16 | 115 | 845.00 | 76.30 | 0.00 | - | 1 | 1 |
| 5.50 | 0.00 | - | 2 | 216 | 850.00 | - | - | - | - | - |
| 20.04 | -8.46 | -29.68% | 77 | 108 | 855.00 | 57.00 | 0.00 | - | 1 | 9 |
| 18.34 | -8.43 | -31.49% | 47 | 111 | 860.00 | 63.00 | +1.50 | +2.44% | 1 | 21 |
| 15.50 | -9.70 | -38.49% | 15 | 249 | 865.00 | 67.91 | 0.00 | - | 1 | 2 |
| 1.57 | 0.00 | - | - | 3 | 870.00 | 236.83 | 0.00 | - | - | 0 |
| 14.35 | -7.52 | -34.39% | 47 | 134 | 875.00 | 114.15 | 0.00 | - | 2 | 0 |
| 9.95 | -11.00 | -52.51% | 16 | 468 | 880.00 | 119.10 | 0.00 | - | 2 | 0 |
| 11.45 | -8.60 | -42.89% | 3 | 155 | 885.00 | 130.00 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 90 | 87 | 890.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | 152 | 239 | 895.00 | - | - | - | - | - |
| 9.20 | -6.40 | -41.03% | 19 | 153 | 900.00 | 101.00 | -3.86 | -3.68% | 2 | 1 |
| 6.60 | -8.42 | -56.06% | 1 | 35 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 5.37 | -7.71 | -58.94% | 16 | 41 | 915.00 | 127.10 | 0.00 | - | 2 | 1 |
| 5.25 | -7.13 | -57.59% | 5 | 31 | 920.00 | - | - | - | - | - |
| 4.92 | -6.53 | -57.03% | 6 | 37 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 2 | 930.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 64 | 90 | 940.00 | 169.00 | 0.00 | - | 5 | 0 |
| 5.03 | -2.97 | -37.12% | 1 | 611 | 945.00 | - | - | - | - | - |
| 2.35 | -3.45 | -59.48% | 28 | 33 | 960.00 | 150.00 | 0.00 | - | 1 | 2 |
| 2.35 | -3.85 | -62.10% | 1 | 31 | 965.00 | - | - | - | - | - |
| 1.80 | -3.25 | -64.36% | 5 | 137 | 980.00 | 169.70 | 0.00 | - | 2 | 0 |
| 4.40 | 0.00 | - | 9 | 42 | 985.00 | 187.48 | 0.00 | - | - | 0 |
| 1.78 | -1.82 | -50.56% | 114 | 316 | 1,000.00 | 274.39 | 0.00 | - | - | 0 |
| 3.35 | 0.00 | - | 1 | 35 | 1,005.00 | - | - | - | - | - |
| 1.11 | -1.89 | -63.00% | 9 | 41 | 1,020.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 69 | 1,040.00 | - | - | - | - | - |
| 0.80 | -1.02 | -56.04% | 3 | 25 | 1,060.00 | - | - | - | - | - |
| 0.57 | -0.91 | -61.49% | 1 | 157 | 1,080.00 | - | - | - | - | - |
| 0.58 | -0.54 | -48.21% | 10 | 47 | 1,100.00 | 289.74 | 0.00 | - | 2 | 0 |
| 0.43 | -0.65 | -60.19% | 2 | 164 | 1,120.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 6 | 44 | 1,140.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 6 | 27 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.