Italia markets closed
Dow Jones
39.164,20 +52,04 (+0,13%) Nasdaq
17.746,81 +29,16 (+0,16%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,94 -17,85 (-1,39%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 623.07 | 0.00 | - | 1 | 1 | 255.00 | 0.30 | 0.00 | - | 1 | 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 | 1.00 | -3.00 | -75.00% | 3 | 14 |
| 174.04 | 0.00 | - | - | - | 455.00 | 3.41 | 0.00 | - | 2 | 306 |
| 430.15 | 0.00 | - | 2 | 1 | 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 | 1.99 | 0.00 | - | 1 | 758 |
| 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 | 2.10 | 0.00 | - | 50 | 162 |
| 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 |
| 335.50 | 0.00 | - | 10 | 10 | 540.00 | 5.49 | 0.00 | - | 2 | 24 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 3.00 | 0.00 | - | 2 | 80 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 328.92 | 0.00 | - | 1 | 27 | 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 |
| 301.25 | 0.00 | - | 1 | 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 | 5.80 | -0.15 | -2.52% | 1 | 289 |
| 285.00 | 0.00 | - | 1 | 17 | 600.00 | 5.77 | 0.00 | - | 4 | 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 | 6.29 | 0.00 | - | 5 | 328 |
| 249.44 | 0.00 | - | 2 | 9 | 620.00 | 6.60 | 0.00 | - | 2 | 175 |
| 248.20 | 0.00 | - | 2 | 94 | 625.00 | 7.84 | -0.27 | -3.33% | 2 | 228 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 220.96 | 0.00 | - | 2 | 19 | 635.00 | 9.00 | 0.00 | - | 10 | 100 |
| 256.04 | 0.00 | - | 1 | 13 | 640.00 | 9.60 | 0.00 | - | 6 | 168 |
| 246.00 | 0.00 | - | 1 | 141 | 645.00 | 8.49 | 0.00 | - | 1 | 149 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 231.81 | 0.00 | - | 2 | 26 | 655.00 | 10.93 | 0.00 | - | 10 | 24 |
| 206.00 | 0.00 | - | 1 | 14 | 660.00 | 11.14 | -0.42 | -3.63% | 2 | 139 |
| 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 |
| 223.30 | 0.00 | - | 1 | 144 | 675.00 | 12.26 | 0.00 | - | 5 | 17 |
| 222.87 | +107.62 | +93.38% | 2 | 8 | 680.00 | 12.80 | 0.00 | - | 1 | 27 |
| 225.00 | 0.00 | - | 2 | 202 | 685.00 | 12.90 | 0.00 | - | 2 | 11 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 211.62 | 0.00 | - | 1 | 18 | 695.00 | 13.90 | 0.00 | - | 5 | 13 |
| 202.00 | +4.39 | +2.22% | 4 | 243 | 700.00 | 16.04 | -0.23 | -1.41% | 2 | 92 |
| 197.03 | -15.59 | -7.33% | 1 | 27 | 705.00 | 18.55 | 0.00 | - | 1 | 25 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 194.81 | 0.00 | - | 3 | 53 | 715.00 | 16.80 | 0.00 | - | 1 | 10 |
| 184.00 | 0.00 | - | 1 | 21 | 720.00 | 20.10 | 0.00 | - | 5 | 46 |
| 177.75 | 0.00 | - | 6 | 194 | 725.00 | 19.80 | 0.00 | - | 2 | 26 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 179.49 | +11.09 | +6.59% | 3 | 32 | 735.00 | 22.10 | 0.00 | - | 7 | 35 |
| 175.38 | -8.72 | -4.74% | 2 | 22 | 740.00 | 23.35 | -1.45 | -5.85% | 4 | 36 |
| 166.48 | 0.00 | - | 2 | 40 | 745.00 | 22.39 | 0.00 | - | 1 | 12 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 152.00 | 0.00 | - | 1 | 25 | 755.00 | 39.10 | 0.00 | - | 2 | 46 |
| 171.35 | 0.00 | - | 7 | 22 | 760.00 | 28.00 | +2.65 | +10.45% | 1 | 27 |
| 147.10 | 0.00 | - | 4 | 15 | 765.00 | 26.52 | 0.00 | - | 2 | 13 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 150.27 | -7.80 | -4.93% | 1 | 14 | 775.00 | 27.90 | 0.00 | - | 1 | 169 |
| 148.51 | 0.00 | - | 1 | 60 | 780.00 | 33.42 | 0.00 | - | 15 | 52 |
| 150.95 | 0.00 | - | 1 | 36 | 785.00 | 32.30 | 0.00 | - | 4 | 9 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 128.00 | 0.00 | - | 6 | 27 | 795.00 | 38.86 | 0.00 | - | 1 | 84 |
| 128.55 | +3.11 | +2.48% | 16 | 642 | 800.00 | 38.30 | -1.00 | -2.54% | 2 | 108 |
| 128.90 | 0.00 | - | 1 | 74 | 805.00 | 45.00 | 0.00 | - | 1 | 26 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 132.95 | 0.00 | - | 2 | 45 | 815.00 | 44.25 | 0.00 | - | 2 | 3 |
| 130.78 | 0.00 | - | 50 | 145 | 820.00 | 44.79 | 0.00 | - | 3 | 8 |
| 109.51 | 0.00 | - | 1 | 169 | 825.00 | 48.95 | -1.85 | -3.64% | 4 | 20 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 113.22 | +8.72 | +8.34% | 2 | 273 | 835.00 | 53.40 | +5.90 | +12.42% | 2 | 6 |
| 104.01 | -0.99 | -0.94% | 1 | 129 | 840.00 | 55.16 | 0.00 | - | 1 | 83 |
| 99.09 | -15.97 | -13.88% | 1 | 166 | 845.00 | 55.40 | -3.15 | -5.38% | 2 | 206 |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 96.00 | +3.00 | +3.23% | 9 | 85 | 855.00 | 62.70 | +0.72 | +1.16% | 3 | 101 |
| 95.58 | 0.00 | - | 1 | 105 | 860.00 | 57.63 | 0.00 | - | 48 | 46 |
| 90.15 | +1.76 | +1.99% | 4 | 230 | 865.00 | 62.60 | 0.00 | - | 1 | 5 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 85.20 | -12.34 | -12.65% | 2 | 44 | 875.00 | 64.35 | 0.00 | - | 45 | 49 |
| 93.50 | 0.00 | - | 2 | 30 | 880.00 | 76.90 | 0.00 | - | 3 | 103 |
| 79.95 | -1.30 | -1.60% | 2 | 38 | 885.00 | 79.40 | 0.00 | - | 2 | 4 |
| 86.77 | 0.00 | - | 1 | 19 | 895.00 | 76.90 | 0.00 | - | 50 | 30 |
| 76.10 | +4.71 | +6.60% | 1 | 100 | 900.00 | 81.42 | -6.03 | -6.90% | 2 | 2 |
| 72.80 | 0.00 | - | 1 | 218 | 905.00 | 81.82 | 0.00 | - | - | 14 |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 65.45 | +1.20 | +1.87% | 2 | 35 | 915.00 | - | - | - | - | - |
| 64.65 | +2.40 | +3.86% | 1 | 43 | 920.00 | 101.10 | 0.00 | - | 9 | 9 |
| 61.55 | +0.10 | +0.16% | 1 | 101 | 925.00 | 118.00 | 0.00 | - | 1 | 1 |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 61.50 | -5.59 | -8.33% | 1 | 41 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 56.75 | -3.10 | -5.18% | 2 | 215 | 945.00 | - | - | - | - | - |
| 54.21 | +6.46 | +13.53% | 6 | 200 | 960.00 | - | - | - | - | - |
| 46.79 | 0.00 | - | 2 | 179 | 965.00 | - | - | - | - | - |
| 53.07 | 0.00 | - | 1 | 21 | 980.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 2 | 32 | 985.00 | - | - | - | - | - |
| 37.91 | +1.41 | +3.86% | 3 | 70 | 1,000.00 | 156.00 | 0.00 | - | 8 | 8 |
| 35.25 | 0.00 | - | 9 | 322 | 1,005.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 2 | 166 | 1,020.00 | - | - | - | - | - |
| 31.70 | +4.15 | +15.06% | 2 | 52 | 1,040.00 | - | - | - | - | - |
| 24.91 | -5.19 | -17.24% | 3 | 140 | 1,060.00 | - | - | - | - | - |
| 22.18 | -5.35 | -19.43% | 8 | 58 | 1,080.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 4 | 132 | 1,100.00 | - | - | - | - | - |
| 16.87 | +0.47 | +2.87% | 6 | 63 | 1,120.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 114 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 12.67 | -1.38 | -9.82% | 3 | 310 | 1,160.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 21 | 1,180.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 53 | 1,200.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 24 | 11 | 1,220.00 | - | - | - | - | - |
| 7.50 | +0.50 | +7.14% | 2 | 38 | 1,240.00 | - | - | - | - | - |
| 6.70 | +0.75 | +12.61% | 5 | 132 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.