Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.692,55 -79,59 (-0,13%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 643.42 | 0.00 | - | 2 | 33 | 215.00 | 0.06 | 0.00 | - | 6 | 407 |
| 575.00 | 0.00 | - | 1 | 6 | 225.00 | 0.01 | 0.00 | - | 15 | 103 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.38 | 0.00 | - | 5 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.12 | 0.00 | - | 1 | 81 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 1.00 | 0.00 | - | 2 | 85 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.10 | 0.00 | - | 5 | 97 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 533.52 | 0.00 | - | 1 | 109 | 275.00 | 0.10 | 0.00 | - | 5 | 65 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 526.93 | 0.00 | - | 1 | 99 | 285.00 | 0.10 | +0.02 | +25.00% | 20 | 113 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 526.35 | 0.00 | - | 1 | 68 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.05 | -0.01 | -16.67% | 3 | 121 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.25 | 0.00 | - | 5 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 3 | 66 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.11 | 0.00 | - | 12 | 12 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.10 | 0.00 | - | 3 | 282 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.30 | 0.00 | - | 2 | 124 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.10 | 0.00 | - | 1 | 237 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.14 | 0.00 | - | 5 | 123 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 0 |
| 428.07 | 0.00 | - | 2 | 82 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 448.15 | 0.00 | - | 5 | 24 | 375.00 | 0.33 | 0.00 | - | 3 | 393 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.35 | 0.00 | - | 4 | 90 |
| 421.00 | 0.00 | - | 1 | 41 | 385.00 | 0.40 | 0.00 | - | 1 | 1,268 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.25 | 0.00 | - | 1 | 63 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 0.38 | 0.00 | - | 4 | 253 |
| 419.35 | 0.00 | - | 4 | 61 | 405.00 | 0.34 | 0.00 | - | 488 | 1,131 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.20 | 0.00 | - | 10 | 24 |
| 374.10 | 0.00 | - | 1 | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 435.25 | 0.00 | - | 1 | 657 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.65 | 0.00 | - | 6 | 27 |
| 379.49 | 0.00 | - | 17 | 156 | 435.00 | 0.33 | 0.00 | - | 1 | 965 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 370.02 | 0.00 | - | 17 | 148 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.30 | 0.00 | - | 4 | 166 |
| 409.00 | +60.40 | +17.33% | 1 | 87 | 455.00 | 0.35 | 0.00 | - | 1 | 583 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 0.70 | 0.00 | - | 3 | 35 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.00 | 0.00 | - | 2 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.08 | +0.15 | +16.13% | 3 | 18 |
| 335.27 | 0.00 | - | 2 | 91 | 475.00 | 0.92 | -0.09 | -8.91% | 3 | 485 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.80 | +0.08 | +11.11% | 4 | 38 |
| 350.16 | 0.00 | - | 1 | 280 | 485.00 | 0.77 | +0.17 | +28.33% | 1 | 1,490 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.32 | -0.59 | -64.84% | 3 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 1.13 | +0.38 | +50.67% | 4 | 311 |
| 310.26 | 0.00 | - | 2 | 10 | 500.00 | 0.71 | +0.12 | +20.34% | 2 | 1,756 |
| 295.90 | 0.00 | - | 3 | 145 | 505.00 | 0.41 | -0.29 | -41.43% | 4 | 980 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 310.00 | 0.00 | - | 2 | 212 | 515.00 | 1.14 | -0.27 | -19.15% | 2 | 390 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 0.88 | -0.07 | -7.37% | 12 | 62 |
| 287.92 | 0.00 | - | 2 | 129 | 525.00 | 0.36 | -0.63 | -63.64% | 2 | 172 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 333.20 | 0.00 | - | 1 | 394 | 535.00 | 1.01 | +0.01 | +1.00% | 2 | 387 |
| 266.00 | 0.00 | - | 1 | 9 | 540.00 | 1.07 | -0.17 | -13.71% | 2 | 144 |
| 299.24 | 0.00 | - | 2 | 349 | 545.00 | 1.11 | -0.03 | -2.63% | 2 | 346 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 255.24 | 0.00 | - | 1 | 238 | 555.00 | 1.24 | -0.16 | -11.43% | 2 | 322 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 1.33 | +0.02 | +1.53% | 2 | 422 |
| 280.06 | 0.00 | - | 1 | 212 | 565.00 | 1.40 | -0.47 | -25.13% | 2 | 285 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 292.47 | 0.00 | - | 1 | 764 | 575.00 | 1.45 | -0.28 | -16.18% | 2 | 208 |
| 244.46 | 0.00 | - | 5 | 14 | 580.00 | 1.72 | -2.13 | -55.32% | 1 | 99 |
| 277.15 | +1.75 | +0.64% | 2 | 407 | 585.00 | 1.75 | 0.00 | - | 1 | 1,498 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 273.38 | 0.00 | - | 1 | 237 | 595.00 | 2.45 | 0.00 | - | 4 | 295 |
| 268.52 | 0.00 | - | 3 | 49 | 600.00 | 2.05 | -0.03 | -1.44% | 4 | 553 |
| 225.36 | 0.00 | - | 4 | 118 | 605.00 | 2.18 | 0.00 | - | 1 | 575 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 257.85 | +7.84 | +3.14% | 1 | 85 | 615.00 | 2.66 | 0.00 | - | 15 | 280 |
| 254.46 | +61.51 | +31.88% | 1 | 41 | 620.00 | 2.88 | 0.00 | - | 4 | 99 |
| 240.91 | 0.00 | - | 2 | 186 | 625.00 | 2.75 | -1.37 | -33.25% | 9 | 177 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 233.80 | 0.00 | - | 1 | 572 | 635.00 | 3.32 | +0.09 | +2.79% | 10 | 627 |
| 229.63 | 0.00 | - | 1 | 39 | 640.00 | 3.60 | 0.00 | - | 2 | 58 |
| 206.27 | 0.00 | - | 1 | 747 | 645.00 | 3.70 | 0.00 | - | 1 | 301 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 220.79 | 0.00 | - | 1 | 104 | 655.00 | 3.97 | -0.13 | -3.17% | 9 | 118 |
| 183.65 | 0.00 | - | 2 | 49 | 660.00 | 4.75 | +0.05 | +1.06% | 10 | 567 |
| 207.80 | 0.00 | - | 1 | 268 | 665.00 | 4.60 | -0.46 | -9.09% | 16 | 145 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 199.61 | 0.00 | - | 3 | 47 | 675.00 | 5.17 | -0.65 | -11.17% | 14 | 276 |
| 166.40 | 0.00 | - | 61 | 135 | 680.00 | 5.70 | -0.05 | -0.87% | 4 | 314 |
| 193.05 | 0.00 | - | 2 | 576 | 685.00 | 6.66 | 0.00 | - | 1 | 157 |
| 184.79 | 0.00 | - | 10 | 28 | 690.00 | 6.55 | 0.00 | - | 1 | 29 |
| 179.52 | 0.00 | - | 1 | 80 | 695.00 | 7.05 | -0.50 | -6.62% | 1 | 128 |
| 177.60 | 0.00 | - | 2 | 301 | 700.00 | 7.45 | -0.80 | -9.70% | 47 | 832 |
| 174.27 | 0.00 | - | 4 | 320 | 705.00 | 7.90 | 0.00 | - | 1 | 544 |
| 165.00 | 0.00 | - | 1 | 1 | 710.00 | 9.11 | 0.00 | - | 1 | 3 |
| 164.65 | 0.00 | - | 2 | 94 | 715.00 | 8.94 | -1.12 | -11.13% | 2 | 182 |
| 163.45 | +5.65 | +3.58% | 2 | 111 | 720.00 | 10.30 | 0.00 | - | 2 | 141 |
| 159.90 | +9.25 | +6.14% | 3 | 864 | 725.00 | 10.25 | -0.90 | -8.07% | 5 | 585 |
| 147.75 | 0.00 | - | 4 | 3 | 730.00 | 11.95 | 0.00 | - | 2 | 22 |
| 143.60 | 0.00 | - | 11 | 369 | 735.00 | 11.76 | -1.02 | -7.98% | 3 | 579 |
| 147.18 | +8.78 | +6.34% | 7 | 136 | 740.00 | 12.47 | -0.09 | -0.72% | 9 | 353 |
| 135.44 | 0.00 | - | 4 | 282 | 745.00 | 13.20 | -0.22 | -1.64% | 57 | 119 |
| 137.14 | 0.00 | - | 1 | 34 | 750.00 | 15.47 | 0.00 | - | 10 | 76 |
| 129.38 | 0.00 | - | 10 | 206 | 755.00 | 16.42 | 0.00 | - | 2 | 142 |
| 126.25 | 0.00 | - | 2 | 128 | 760.00 | 15.55 | -1.65 | -9.59% | 21 | 356 |
| 125.00 | 0.00 | - | 5 | 191 | 765.00 | 16.90 | -1.10 | -6.11% | 6 | 316 |
| 114.59 | 0.00 | - | 1 | 51 | 770.00 | 18.86 | 0.00 | - | 10 | 29 |
| 115.15 | 0.00 | - | 10 | 148 | 775.00 | 20.01 | 0.00 | - | 4 | 73 |
| 111.35 | 0.00 | - | 11 | 123 | 780.00 | 19.90 | -3.10 | -13.48% | 19 | 238 |
| 111.06 | 0.00 | - | 4 | 577 | 785.00 | 21.40 | -1.31 | -5.77% | 29 | 55 |
| 102.90 | 0.00 | - | 2 | 4 | 790.00 | 22.50 | -2.10 | -8.54% | 27 | 29 |
| 90.39 | 0.00 | - | 7 | 104 | 795.00 | 23.60 | -2.90 | -10.94% | 15 | 131 |
| 100.70 | +4.55 | +4.73% | 6 | 542 | 800.00 | 26.30 | -2.20 | -7.72% | 4 | 328 |
| 94.62 | 0.00 | - | 1 | 163 | 805.00 | 30.55 | 0.00 | - | 1 | 101 |
| 90.72 | 0.00 | - | 1 | 15 | 810.00 | 30.25 | 0.00 | - | 11 | 34 |
| 84.54 | 0.00 | - | 1 | 85 | 815.00 | 31.70 | 0.00 | - | 1 | 89 |
| 87.80 | +4.42 | +5.30% | 1 | 161 | 820.00 | 32.00 | -2.30 | -6.71% | 1 | 74 |
| 77.50 | 0.00 | - | 1 | 186 | 825.00 | 35.98 | 0.00 | - | 1 | 26 |
| 75.52 | 0.00 | - | 1 | 167 | 830.00 | 35.30 | -0.10 | -0.28% | 3 | 117 |
| 77.16 | +1.66 | +2.20% | 3 | 192 | 835.00 | 39.40 | -3.30 | -7.73% | 1 | 24 |
| 75.50 | +5.75 | +8.24% | 1 | 109 | 840.00 | 39.21 | -3.14 | -7.41% | 6 | 87 |
| 73.90 | +6.90 | +10.30% | 7 | 1,346 | 845.00 | 45.55 | 0.00 | - | 7 | 25 |
| 69.80 | +4.98 | +7.68% | 6 | 86 | 850.00 | 48.30 | 0.00 | - | 5 | 15 |
| 67.05 | +4.30 | +6.85% | 19 | 706 | 855.00 | 45.97 | -14.98 | -24.58% | 14 | 17 |
| 63.52 | 0.00 | - | 1 | 103 | 860.00 | 50.00 | 0.00 | - | 10 | 20 |
| 59.75 | -0.03 | -0.05% | 1 | 725 | 865.00 | 54.00 | 0.00 | - | 1 | 1 |
| 56.50 | 0.00 | - | 2 | 20 | 870.00 | 56.75 | 0.00 | - | 1 | 5 |
| 52.20 | 0.00 | - | 3 | 409 | 875.00 | 58.50 | 0.00 | - | 7 | 28 |
| 54.52 | +4.67 | +9.37% | 1 | 211 | 880.00 | 61.65 | 0.00 | - | 5 | 14 |
| 53.50 | +2.45 | +4.80% | 1 | 110 | 885.00 | 65.10 | 0.00 | - | 1 | 6 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 43.56 | 0.00 | - | 1 | 65 | 895.00 | 79.95 | 0.00 | - | 1 | 2 |
| 46.35 | +4.70 | +11.28% | 8 | 662 | 900.00 | 73.00 | 0.00 | - | 26 | 28 |
| 40.00 | 0.00 | - | 2 | 83 | 905.00 | 79.40 | 0.00 | - | 1 | 31 |
| 38.62 | 0.00 | - | 3 | 117 | 915.00 | 82.27 | 0.00 | - | 2 | 2 |
| 36.40 | 0.00 | - | 32 | 447 | 920.00 | - | - | - | - | - |
| 36.02 | +1.72 | +5.01% | 1 | 159 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 30.80 | +2.65 | +9.41% | 7 | 279 | 940.00 | 102.84 | 0.00 | - | - | 5 |
| 29.90 | +2.05 | +7.36% | 14 | 1,010 | 945.00 | - | - | - | - | - |
| 24.50 | +1.50 | +6.52% | 6 | 124 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 23.73 | 0.00 | - | 92 | 70 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 21.00 | 0.00 | - | 2 | 45 | 980.00 | 129.48 | -42.62 | -24.76% | 7 | 0 |
| 17.41 | 0.00 | - | 2 | 1,043 | 985.00 | - | - | - | - | - |
| 16.90 | +2.05 | +13.80% | 25 | 256 | 1,000.00 | 171.00 | 0.00 | - | 1 | 0 |
| 15.70 | +1.70 | +12.14% | 1 | 159 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 11.92 | 0.00 | - | 64 | 31 | 1,020.00 | 171.20 | 0.00 | - | 1 | 1 |
| 9.55 | 0.00 | - | 35 | 188 | 1,040.00 | 224.56 | 0.00 | - | 2 | 0 |
| 7.79 | 0.00 | - | 11 | 140 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 7.12 | -0.18 | -2.47% | 5 | 1,109 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 6.25 | +1.10 | +21.36% | 14 | 165 | 1,100.00 | 291.21 | 0.00 | - | 75 | 0 |
| 5.05 | +0.65 | +14.77% | 2 | 54 | 1,120.00 | - | - | - | - | - |
| 3.80 | +0.25 | +7.04% | 6 | 109 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 2.68 | 0.00 | - | 1 | 168 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 3.15 | +0.69 | +28.05% | 5 | 31 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 2.45 | +0.25 | +11.36% | 2 | 26 | 1,200.00 | 378.60 | 0.00 | - | 20 | 0 |
| 2.63 | 0.00 | - | - | 1 | 1,220.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 2.06 | +0.56 | +37.33% | 4 | 12 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.