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
61.841,68 -562,33 (-0,90%)
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 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 602.50 | 0.00 | - | 70 | 1 | 255.00 | 0.09 | 0.00 | - | 19 | 175 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 3.00 | 0.00 | - | 1 | 24 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.34 | 0.00 | - | 1 | 25 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 1.00 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 305.00 | 0.55 | 0.00 | - | 6 | 40 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 16 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 0.75 | 0.00 | - | 3 | 48 |
| - | - | - | - | - | 355.00 | 3.66 | 0.00 | - | 1 | 43 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 0.47 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 365.00 | 1.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 4.16 | 0.00 | - | 1 | 12 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 1.61 | 0.00 | - | 4 | 8 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.87 | 0.00 | - | 4 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 3.95 | 0.00 | - | 8 | 4 |
| 216.06 | 0.00 | - | - | 0 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 265.00 | 0.00 | - | - | 1 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 2.19 | 0.00 | - | 1 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 2.88 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 0 | 445.00 | 3.88 | 0.00 | - | 3 | 28 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 4.00 | 0.00 | - | 1 | 11 |
| 174.04 | 0.00 | - | - | - | 455.00 | 3.41 | 0.00 | - | 2 | 306 |
| 250.60 | 0.00 | - | 2 | 4 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 5.70 | 0.00 | - | 2 | 3 |
| 237.50 | 0.00 | - | 1 | 0 | 475.00 | 2.72 | 0.00 | - | 3 | 28 |
| 216.60 | 0.00 | - | 1 | 12 | 480.00 | 1.68 | 0.00 | - | 1 | 170 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 1.50 | 0.00 | - | 1 | 105 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 1.68 | 0.00 | - | 1 | 28 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 2.00 | 0.00 | - | 1 | 53 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 2.08 | 0.00 | - | 3 | 759 |
| 262.00 | 0.00 | - | 8 | 12 | 505.00 | 7.65 | 0.00 | - | 3 | 108 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 10 | 17 | 515.00 | 5.11 | 0.00 | - | 5 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 5.70 | 0.00 | - | 2 | 164 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 7.31 | 0.00 | - | 1 | 112 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 301.00 | 0.00 | - | 1 | 23 | 535.00 | 6.75 | 0.00 | - | 1 | 77 |
| 229.25 | 0.00 | - | 1 | 1 | 540.00 | 5.49 | 0.00 | - | 2 | 24 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 5.95 | 0.00 | - | 4 | 80 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 301.99 | 0.00 | - | 2 | 28 | 555.00 | 7.65 | 0.00 | - | 11 | 168 |
| 273.38 | 0.00 | - | 1 | 6 | 560.00 | 6.30 | 0.00 | - | 2 | 38 |
| 257.10 | 0.00 | - | 1 | 15 | 565.00 | 7.32 | 0.00 | - | 12 | 79 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 279.00 | 0.00 | - | 4 | 85 | 575.00 | 6.95 | 0.00 | - | 5 | 212 |
| 269.43 | 0.00 | - | 3 | 4 | 580.00 | 8.35 | 0.00 | - | 11 | 211 |
| 295.60 | 0.00 | - | 8 | 43 | 585.00 | 8.90 | 0.00 | - | 2 | 134 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 285.02 | 0.00 | - | 1 | 128 | 595.00 | 5.95 | -0.55 | -8.46% | 2 | 286 |
| 285.00 | +4.42 | +1.58% | 1 | 17 | 600.00 | 6.44 | -0.01 | -0.16% | 2 | 345 |
| 209.77 | 0.00 | - | 1 | 91 | 605.00 | 7.00 | 0.00 | - | 40 | 119 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 230.00 | 0.00 | - | 1 | 31 | 615.00 | 8.18 | 0.00 | - | 1 | 324 |
| 249.44 | 0.00 | - | 2 | 9 | 620.00 | 13.65 | 0.00 | - | 1 | 173 |
| 248.20 | 0.00 | - | 2 | 94 | 625.00 | 8.00 | 0.00 | - | 1 | 226 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 220.96 | 0.00 | - | 2 | 19 | 635.00 | 9.02 | +0.22 | +2.50% | 10 | 109 |
| 254.05 | 0.00 | - | 1 | 12 | 640.00 | 9.60 | 0.00 | - | 6 | 168 |
| 246.00 | 0.00 | - | 1 | 141 | 645.00 | 10.50 | 0.00 | - | 2 | 150 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 231.81 | +109.18 | +89.03% | 2 | 0 | 655.00 | 15.84 | 0.00 | - | 1 | 14 |
| 206.00 | 0.00 | - | 1 | 14 | 660.00 | 11.30 | -0.45 | -3.83% | 11 | 113 |
| 213.09 | 0.00 | - | 1 | 189 | 665.00 | 11.60 | 0.00 | - | 1 | 137 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 193.00 | 0.00 | - | 1 | 144 | 675.00 | 20.19 | 0.00 | - | 5 | 18 |
| 115.25 | 0.00 | - | 1 | 8 | 680.00 | 14.30 | 0.00 | - | 1 | 27 |
| 172.00 | 0.00 | - | 2 | 203 | 685.00 | 22.72 | 0.00 | - | 2 | 11 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 207.29 | 0.00 | - | 2 | 19 | 695.00 | 26.50 | 0.00 | - | 3 | 11 |
| 199.50 | 0.00 | - | 1 | 249 | 700.00 | 16.56 | -0.69 | -4.00% | 3 | 80 |
| 194.95 | 0.00 | - | 4 | 27 | 705.00 | 20.74 | 0.00 | - | 6 | 25 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 187.56 | 0.00 | - | 1 | 50 | 715.00 | 24.45 | 0.00 | - | 1 | 11 |
| 184.00 | 0.00 | - | 1 | 21 | 720.00 | 20.10 | -0.85 | -4.06% | 5 | 41 |
| 183.16 | +6.50 | +3.68% | 1 | 193 | 725.00 | 28.56 | 0.00 | - | 1 | 27 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 167.50 | 0.00 | - | 5 | 32 | 735.00 | 32.90 | 0.00 | - | 5 | 25 |
| 168.27 | 0.00 | - | 2 | 23 | 740.00 | 23.20 | 0.00 | - | 4 | 33 |
| 166.48 | +16.18 | +10.77% | 2 | 38 | 745.00 | 25.19 | 0.00 | - | 1 | 11 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 152.00 | 0.00 | - | 1 | 25 | 755.00 | 39.10 | 0.00 | - | 2 | 46 |
| 155.93 | 0.00 | - | 1 | 17 | 760.00 | 28.30 | 0.00 | - | 2 | 25 |
| 131.00 | 0.00 | - | 1 | 16 | 765.00 | 30.20 | -0.40 | -1.31% | 1 | 11 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 139.60 | 0.00 | - | 1 | 15 | 775.00 | 32.36 | -1.84 | -5.38% | 6 | 168 |
| 136.00 | 0.00 | - | 10 | 61 | 780.00 | 33.60 | -2.40 | -6.67% | 16 | 64 |
| 134.50 | 0.00 | - | 1 | 34 | 785.00 | 51.41 | 0.00 | - | 1 | 6 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 128.00 | 0.00 | - | 6 | 27 | 795.00 | 39.88 | 0.00 | - | 8 | 85 |
| 128.00 | 0.00 | - | 1 | 716 | 800.00 | 41.60 | 0.00 | - | 9 | 93 |
| 124.76 | 0.00 | - | 2 | 121 | 805.00 | 63.20 | 0.00 | - | 5 | 23 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 116.68 | 0.00 | - | 1 | 46 | 815.00 | 47.35 | 0.00 | - | - | 2 |
| 114.13 | 0.00 | - | 1 | 95 | 820.00 | 50.85 | 0.00 | - | 1 | 5 |
| 114.40 | +0.30 | +0.26% | 6 | 101 | 825.00 | 57.00 | 0.00 | - | 1 | 14 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 108.20 | +5.70 | +5.56% | 5 | 251 | 835.00 | 53.32 | 0.00 | - | 1 | 2 |
| 105.65 | +6.65 | +6.72% | 48 | 132 | 840.00 | 55.60 | 0.00 | - | 1 | 80 |
| 99.83 | 0.00 | - | 1 | 167 | 845.00 | 58.55 | -1.46 | -2.43% | 11 | 200 |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 96.24 | -0.06 | -0.06% | 3 | 93 | 855.00 | 74.85 | 0.00 | - | 1 | 100 |
| 94.08 | +5.24 | +5.90% | 1 | 110 | 860.00 | 79.70 | 0.00 | - | 10 | 12 |
| 90.45 | 0.00 | - | 3 | 224 | 865.00 | 108.60 | 0.00 | - | 2 | 1 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 86.84 | 0.00 | - | 1 | 42 | 875.00 | 74.10 | 0.00 | - | - | 1 |
| 79.00 | 0.00 | - | 1 | 30 | 880.00 | 76.90 | 0.00 | - | 3 | 103 |
| 79.51 | 0.00 | - | 1 | 35 | 885.00 | 79.40 | 0.00 | - | 2 | 4 |
| 72.10 | 0.00 | - | 1 | 18 | 895.00 | 84.80 | 0.00 | - | - | 4 |
| 75.50 | +5.04 | +7.15% | 3 | 84 | 900.00 | 87.45 | 0.00 | - | 2 | 2 |
| 68.55 | -1.33 | -1.90% | 1 | 218 | 905.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 65.55 | 0.00 | - | 4 | 31 | 915.00 | - | - | - | - | - |
| 64.30 | 0.00 | - | 3 | 30 | 920.00 | 101.10 | 0.00 | - | 9 | 9 |
| 63.00 | +3.00 | +5.00% | 3 | 101 | 925.00 | 118.00 | 0.00 | - | 1 | 1 |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 56.05 | 0.00 | - | 4 | 40 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 53.50 | 0.00 | - | 1 | 67 | 945.00 | - | - | - | - | - |
| 49.25 | 0.00 | - | 7 | 30 | 960.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 127 | 965.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 1 | 20 | 980.00 | - | - | - | - | - |
| 43.95 | +9.80 | +28.70% | 10 | 24 | 985.00 | - | - | - | - | - |
| 36.60 | -0.40 | -1.08% | 1 | 62 | 1,000.00 | 156.00 | 0.00 | - | 8 | 8 |
| 36.08 | 0.00 | - | 5 | 323 | 1,005.00 | - | - | - | - | - |
| 33.08 | 0.00 | - | 1 | 164 | 1,020.00 | - | - | - | - | - |
| 29.35 | 0.00 | - | 1 | 25 | 1,040.00 | - | - | - | - | - |
| 20.25 | 0.00 | - | 1 | 122 | 1,060.00 | - | - | - | - | - |
| 21.96 | +1.41 | +6.86% | 1 | 58 | 1,080.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 129 | 1,100.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 2 | 63 | 1,120.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 114 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 1 | 307 | 1,160.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 21 | 1,180.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 1 | 38 | 1,200.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 3 | 3 | 1,220.00 | - | - | - | - | - |
| 7.10 | +0.32 | +4.72% | 12 | 13 | 1,240.00 | - | - | - | - | - |
| 6.10 | +0.20 | +3.39% | 21 | 108 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.