Italia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
857,29+1,78 (+0,21%)
In data: 02:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
623.070.00-11255.000.300.00-1175
410.000.00--2265.003.000.00-124
346.280.00-468270.001.390.00-5169
-----275.000.340.00-125
410.000.00-42280.004.000.00-19
394.000.00--2285.001.000.00-121
-----290.004.000.00-14
398.000.00-39295.000.980.00-4150
394.000.00-22300.001.900.00-120
-----305.000.550.00-640
274.160.00-66310.002.190.00-21144
-----315.005.050.00-27
-----320.002.310.00-215
-----325.001.540.00-235
378.930.00--4330.001.600.00-10
343.530.00--1335.001.190.00-516
370.150.00--4340.003.500.00-235
362.000.00-12345.004.000.00-258
436.000.00-10350.000.750.00-348
-----355.003.660.00-143
370.000.00-10360.000.470.00-21
-----365.001.200.00-36
-----370.004.750.00-143
291.900.00-10375.002.000.00-113
-----380.007.550.00-155
263.150.00--4385.002.140.00-548
185.280.00-11390.003.510.00-510
303.000.00-125395.004.160.00-112
263.150.00-34400.001.610.00-48
197.850.00---405.003.870.00-420
283.440.00-2226410.003.950.00-84
216.060.00--0415.003.800.00-25
197.850.00--0420.004.200.00-12
265.000.00--1425.002.160.00-29
216.060.00--1430.002.190.00-12
154.110.00---435.002.880.00-238
-----440.005.950.00-31
271.750.00-40445.003.880.00-328
154.110.00-67450.001.00-3.00-75.00%314
174.040.00---455.003.410.00-2306
430.150.00-21460.006.250.00-211
286.490.00-111465.006.550.00-234
174.040.00-13470.005.700.00-23
237.500.00-10475.002.720.00-328
216.600.00-112480.001.680.00-1170
245.980.00-14485.001.500.00-1105
208.920.00-42490.001.680.00-128
212.850.00--4495.002.000.00-153
262.000.00-14500.001.990.00-1758
262.000.00-812505.007.650.00-3108
212.850.00-14510.0014.600.00-450
287.500.00-1017515.005.110.00-579
260.050.00-11520.005.700.00-2164
256.080.00-216525.002.100.00-50162
180.100.00-15530.0016.800.00-585
301.000.00-123535.006.750.00-177
335.500.00-1010540.005.490.00-224
204.200.00-110545.003.000.00-280
167.620.00-1123550.0021.100.00-275
328.920.00-127555.007.650.00-11168
273.380.00-16560.006.300.00-238
257.100.00-115565.007.320.00-1279
158.710.00-228570.0025.100.00-2335
279.000.00-485575.006.950.00-5212
269.430.00-34580.008.350.00-11211
301.250.00-143585.008.900.00-2134
142.980.00-181590.0029.650.00-2158
285.020.00-1128595.005.80-0.15-2.52%1289
285.000.00-117600.005.770.00-4345
209.770.00-191605.007.000.00-40119
130.770.00-2127610.0033.280.00-366
230.000.00-131615.006.290.00-5328
249.440.00-29620.006.600.00-2175
248.200.00-294625.007.84-0.27-3.33%2228
117.950.00-240630.0041.150.00-115
220.960.00-219635.009.000.00-10100
256.040.00-113640.009.600.00-6168
246.000.00-1141645.008.490.00-1149
99.710.00-125650.0047.750.00-818
231.810.00-226655.0010.930.00-1024
206.000.00-114660.0011.14-0.42-3.63%2139
213.090.00-1189665.0011.600.00-1137
85.000.00-445670.0055.400.00-34
223.300.00-1144675.0012.260.00-517
222.87+107.62+93.38%28680.0012.800.00-127
225.000.00-2202685.0012.900.00-211
81.050.00-147690.0059.000.00-11
211.620.00-118695.0013.900.00-513
202.00+4.39+2.22%4243700.0016.04-0.23-1.41%292
197.03-15.59-7.33%127705.0018.550.00-125
68.570.00-415710.0070.000.00-22
194.810.00-353715.0016.800.00-110
184.000.00-121720.0020.100.00-546
177.750.00-6194725.0019.800.00-226
65.050.00-335730.00107.800.00--1
179.49+11.09+6.59%332735.0022.100.00-735
175.38-8.72-4.74%222740.0023.35-1.45-5.85%436
166.480.00-240745.0022.390.00-112
53.170.00-317750.00-----
152.000.00-125755.0039.100.00-246
171.350.00-722760.0028.00+2.65+10.45%127
147.100.00-415765.0026.520.00-213
46.750.00-22770.00-----
150.27-7.80-4.93%114775.0027.900.00-1169
148.510.00-160780.0033.420.00-1552
150.950.00-136785.0032.300.00-49
16.400.00-12790.00-----
128.000.00-627795.0038.860.00-184
128.55+3.11+2.48%16642800.0038.30-1.00-2.54%2108
128.900.00-174805.0045.000.00-126
33.000.00-59810.00-----
132.950.00-245815.0044.250.00-23
130.780.00-50145820.0044.790.00-38
109.510.00-1169825.0048.95-1.85-3.64%420
7.150.00-15830.00-----
113.22+8.72+8.34%2273835.0053.40+5.90+12.42%26
104.01-0.99-0.94%1129840.0055.160.00-183
99.09-15.97-13.88%1166845.0055.40-3.15-5.38%2206
21.350.00-282850.00-----
96.00+3.00+3.23%985855.0062.70+0.72+1.16%3101
95.580.00-1105860.0057.630.00-4846
90.15+1.76+1.99%4230865.0062.600.00-15
20.550.00-152870.00-----
85.20-12.34-12.65%244875.0064.350.00-4549
93.500.00-230880.0076.900.00-3103
79.95-1.30-1.60%238885.0079.400.00-24
86.770.00-119895.0076.900.00-5030
76.10+4.71+6.60%1100900.0081.42-6.03-6.90%22
72.800.00-1218905.0081.820.00--14
12.100.00--7910.00-----
65.45+1.20+1.87%235915.00-----
64.65+2.40+3.86%143920.00101.100.00-99
61.55+0.10+0.16%1101925.00118.000.00-11
11.250.00--2930.00-----
61.50-5.59-8.33%141940.00199.450.00-20
56.75-3.10-5.18%2215945.00-----
54.21+6.46+13.53%6200960.00-----
46.790.00-2179965.00-----
53.070.00-121980.00-----
50.000.00-232985.00-----
37.91+1.41+3.86%3701,000.00156.000.00-88
35.250.00-93221,005.00-----
41.000.00-21661,020.00-----
31.70+4.15+15.06%2521,040.00-----
24.91-5.19-17.24%31401,060.00-----
22.18-5.35-19.43%8581,080.00-----
23.000.00-41321,100.00-----
16.87+0.47+2.87%6631,120.00-----
14.000.00-11141,140.00399.350.00-20
12.67-1.38-9.82%33101,160.00-----
9.850.00-1211,180.00-----
8.800.00-1531,200.00-----
10.200.00-24111,220.00-----
7.50+0.50+7.14%2381,240.00-----
6.70+0.75+12.61%51321,260.00-----