Italia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
857,30+1,79 (+0,21%)
In data: 02:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
643.420.00-233215.000.05-0.01-16.67%12425
575.000.00-16225.000.010.00-15103
372.000.00-231230.000.400.00-5407
497.140.00-116235.000.100.00-5159
267.820.00-20240.000.400.00-264
502.870.00-141245.000.120.00-181
431.000.00-521250.000.460.00-2142
604.880.00-247255.001.000.00-285
423.630.00-141260.000.580.00-869
515.170.00-157265.000.100.00-597
376.620.00-146270.001.840.00-2067
533.520.00-1109275.000.100.00-565
366.930.00-158280.000.750.00-286
574.33+47.40+9.00%1100285.000.100.00-20113
355.350.00-2106290.000.800.00-133
526.350.00-168295.000.170.00-557
375.000.00-10103300.000.840.00-12100
485.380.00-232305.000.050.00-3121
376.000.00-170310.000.980.00-966
229.800.00---315.000.250.00-556
260.160.00-1130320.001.000.00-1082
480.880.00-126325.000.100.00-363
229.800.00-1036330.000.110.00-1212
337.000.00-142335.000.100.00-3279
327.600.00-426340.000.300.00-2124
447.570.00-127345.000.17+0.07+70.00%20236
435.690.00-11350.000.17+0.03+21.43%165123
439.900.00-144355.000.17-0.76-81.72%35136
336.650.00-44360.000.870.00-10
428.070.00-282365.000.160.00-2329
314.000.00-1345370.000.720.00-5628
448.150.00-524375.000.330.00-3393
300.480.00-184380.000.200.00-20110
421.000.00-141385.000.400.00-11,268
257.000.00-2025390.000.250.00-163
345.280.00--38395.000.280.00-2530
481.400.00-43400.000.380.00-4253
419.350.00-460405.000.47+0.13+38.24%21,131
297.340.00-1010410.000.730.00-1031
374.100.00-169415.000.36-0.96-72.73%2141
183.200.00-165420.001.320.00-16
435.250.00-1657425.000.410.00-1262
273.500.00-169430.000.51-0.78-60.47%426
379.490.00-17156435.000.330.00-1965
248.610.00-40146440.001.350.00-696
370.020.00-17148445.002.200.00-2476
413.570.00-13450.000.450.00-70169
409.000.00-186455.000.350.00-1583
239.950.00-1153460.001.560.00-335
276.340.00-5120465.001.000.00-2662
230.980.00-393470.001.080.00-318
335.270.00-291475.000.85-0.49-36.57%20491
285.530.00-11480.000.800.00-438
350.160.00-1280485.000.67+0.08+13.56%181,485
255.510.00-20490.000.320.00-342
375.160.00-163495.001.130.00-4313
384.700.00-211500.000.65-0.03-4.41%71,750
295.900.00-3145505.000.410.00-2979
183.670.00-165510.009.400.00-3322
310.000.00-2212515.001.140.00-2390
354.15+137.65+63.58%16520.000.880.00-1262
363.250.00-1129525.000.840.00-2169
179.000.00-2219530.0011.550.00-2375
340.36+7.16+2.15%19394535.000.880.00-2387
323.100.00-1012540.001.070.00-2145
324.10+24.86+8.31%1349545.001.110.00-2346
159.000.00-3381550.0014.200.00-13425
314.51-16.14-4.88%1234555.001.20-0.10-7.69%1324
198.000.00-16560.001.50+0.17+12.78%4422
324.110.00-1212565.001.300.00-2285
145.000.00-1244570.0017.350.00-2233
288.650.00-1764575.001.440.00-1210
290.000.00-113580.001.720.00-199
297.550.00-2404585.001.750.00-11,498
131.520.00-4788590.0021.100.00-3137
273.380.00-1237595.001.80-0.14-7.22%6295
288.850.00-348600.001.85-0.47-20.26%5546
283.070.00-2116605.001.90-0.28-12.84%2577
116.710.00-15250610.0025.700.00-9317
257.850.00-184615.002.26-0.40-15.04%24293
270.000.00-244620.002.880.00-499
266.350.00-2186625.002.790.00-1177
101.950.00-2101630.0030.950.00-3187
258.530.00-1571635.003.15-0.02-0.63%2637
229.630.00-139640.003.32-0.06-1.78%158
224.070.00-1745645.003.800.00-1302
87.200.00-7591650.0037.000.00-5534
219.54-1.25-0.57%2104655.003.76-0.36-8.74%29120
219.050.00-148660.003.760.00-25577
214.900.00-6265665.004.350.00-1146
76.850.00-171670.0044.600.00-1441
202.300.00-148675.005.03-0.42-7.71%10262
201.90-1.70-0.83%1136680.005.48+0.59+12.07%5309
195.00+4.00+2.09%7575685.005.85-0.30-4.88%8138
192.850.00-229690.006.00+0.29+5.08%534
200.430.00-478695.006.950.00-1128
178.83+4.83+2.78%4302700.007.00-0.55-7.28%1858
193.400.00-1317705.007.000.00-1546
188.900.00-12710.006.900.00-13
165.86-18.69-10.13%291715.008.650.00-30210
178.050.00-1111720.008.200.00-61201
157.31-20.78-11.67%2864725.0010.700.00-2585
163.100.00-16730.009.85-0.73-6.90%139
153.650.00-2355735.009.820.00-1580
145.25-17.25-10.62%4134740.0012.600.00-1362
162.000.00-3282745.0012.90-0.90-6.52%5178
138.420.00-139750.0014.00-0.49-3.38%1104
133.00-10.00-6.99%5190755.0012.500.00-1142
129.450.00-6121760.0014.45-2.10-12.69%3358
128.250.00-2192765.0014.800.00-4320
124.200.00-451770.0017.07-1.08-5.95%127
122.70+1.85+1.53%1136775.0016.730.00-172
114.00-11.52-9.18%5115780.0019.45-0.60-2.99%16232
107.100.00-1575785.0021.40-1.10-4.89%496
104.050.00-317790.0021.24-1.66-7.25%380
104.01+6.17+6.31%2134795.0025.000.00-1130
103.50+9.28+9.85%12569800.0023.90-2.25-8.60%35482
97.02-13.43-12.16%2175805.0027.880.00-2103
107.350.00-230810.0029.380.00-237
89.95-9.32-9.39%2109815.0026.600.00-692
85.79-13.91-13.95%4164820.0030.80+0.36+1.18%587
85.750.00-1208825.0031.73-0.32-1.00%231
80.32+5.32+7.09%3165830.0033.40-4.94-12.88%6121
77.950.00-3188835.0032.000.00-337
71.500.00-2106840.0040.000.00-187
70.70+1.70+2.46%51,336845.0042.200.00-252
69.75+4.11+6.26%2101850.0042.34-2.26-5.07%141
69.00+8.00+13.11%1727855.0047.950.00-840
62.95+1.66+2.71%3106860.0049.400.00-135
58.23-0.67-1.14%1724865.0052.800.00-210
55.070.00-131870.0050.05-4.10-7.57%167
57.91+5.52+10.54%1404875.0052.65-5.45-9.38%230
50.190.00-4246880.0055.15-3.70-6.29%322
49.70+1.40+2.90%7107885.0057.75-4.70-7.53%18
8.200.00-1105890.00-----
49.85+4.20+9.20%268895.0063.30-4.95-7.25%1556
48.00+5.94+14.12%4558900.0066.50-2.86-4.12%254
45.50+5.50+13.75%1152905.0063.300.00-331
36.030.00-3125915.0082.270.00-22
34.240.00-2447920.00-----
35.85+3.25+9.97%1159925.00147.720.00-10
5.050.00-111930.00-----
32.00+4.07+14.57%1407940.00102.840.00--5
31.50+4.80+17.98%21,040945.0087.550.00-67
26.42+3.92+17.42%2128960.00105.030.00-24
23.00-2.70-10.51%172965.00113.200.00-21
19.73+1.33+7.23%387980.00129.480.00-77
20.62-0.23-1.10%361,065985.00130.300.00--1
17.93+3.33+22.81%82801,000.00148.20-22.80-13.33%10
21.470.00-21601,005.00148.800.00-20
12.18-0.44-3.49%4451,020.00150.500.00-10
10.10-1.48-12.78%21711,040.00224.560.00-20
9.10+1.20+15.19%11511,060.00311.310.00-20
7.80+1.14+17.12%11,1111,080.00223.550.00-20
5.75+0.92+19.05%12981,100.00291.210.00-750
4.190.00-591341,120.00-----
3.330.00-1401141,140.00415.000.00-40
2.760.00-282101,160.00380.400.00-50
2.64+0.29+12.34%44571,180.00367.000.00-50
2.35-0.90-27.69%55291,200.00378.600.00-200
1.700.00-121,220.00-----
2.170.00-221,240.00-----
1.320.00-4411,260.00-----