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
61.843,49 -670,82 (-1,07%)
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
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 600.73 | 0.00 | - | 4 | 39 | 265.00 | 0.53 | 0.00 | - | 1 | 182 |
| 588.50 | 0.00 | - | - | 110 | 275.00 | 0.60 | 0.00 | - | 1 | 177 |
| 401.62 | 0.00 | - | 6 | 36 | 280.00 | 2.30 | 0.00 | - | 5 | 177 |
| 383.53 | 0.00 | - | - | 7 | 285.00 | 0.57 | 0.00 | - | 1 | 61 |
| 297.95 | 0.00 | - | 1 | 44 | 290.00 | 2.95 | 0.00 | - | 1 | 181 |
| 469.62 | 0.00 | - | 5 | 13 | 295.00 | 0.80 | 0.00 | - | 1 | 212 |
| 383.53 | 0.00 | - | 17 | 7 | 300.00 | 2.54 | 0.00 | - | 2 | 57 |
| 525.77 | 0.00 | - | 7 | 11 | 305.00 | 0.88 | 0.00 | - | 1 | 13 |
| 323.00 | 0.00 | - | 3 | 10 | 310.00 | 3.00 | 0.00 | - | 4 | 200 |
| 359.68 | 0.00 | - | - | 11 | 315.00 | 0.95 | 0.00 | - | 1 | 43 |
| 381.00 | 0.00 | - | - | 4 | 320.00 | 4.25 | 0.00 | - | 6 | 11 |
| 359.50 | 0.00 | - | - | 1 | 325.00 | 1.02 | 0.00 | - | 1 | 43 |
| 359.68 | 0.00 | - | - | 11 | 330.00 | 0.83 | 0.00 | - | 1 | 13 |
| 327.30 | 0.00 | - | - | 31 | 335.00 | 1.26 | -0.29 | -18.71% | 10 | 64 |
| 359.50 | 0.00 | - | - | 1 | 340.00 | 0.97 | 0.00 | - | 10 | 3 |
| 415.05 | 0.00 | - | 10 | 13 | 345.00 | 1.22 | 0.00 | - | 1 | 14 |
| 443.00 | 0.00 | - | 5 | 4 | 350.00 | 1.30 | 0.00 | - | 1 | 4 |
| 237.14 | 0.00 | - | - | - | 355.00 | 1.53 | 0.00 | - | 2 | 25 |
| 465.00 | 0.00 | - | 1 | 1 | 360.00 | 1.35 | 0.00 | - | 1 | 2 |
| 384.00 | 0.00 | - | 1 | 2 | 365.00 | 1.48 | 0.00 | - | - | 5 |
| 237.14 | 0.00 | - | - | 21 | 370.00 | 1.28 | 0.00 | - | 2 | 1 |
| 212.25 | 0.00 | - | - | - | 375.00 | 1.49 | 0.00 | - | 1 | 6 |
| 316.49 | 0.00 | - | 1 | 2 | 380.00 | 1.74 | 0.00 | - | 1 | 2 |
| 369.85 | 0.00 | - | 4 | 37 | 385.00 | 2.08 | +0.12 | +6.12% | 8 | 35 |
| 375.42 | 0.00 | - | 1 | 0 | 390.00 | 1.70 | 0.00 | - | 1 | 11 |
| 297.00 | 0.00 | - | 1 | 1 | 395.00 | 2.55 | +0.45 | +21.43% | 1 | 18 |
| 476.00 | 0.00 | - | 2 | 10 | 400.00 | 2.20 | 0.00 | - | 1 | 16 |
| 405.71 | 0.00 | - | 5 | 2 | 405.00 | 2.29 | 0.00 | - | 1 | 24 |
| 200.00 | 0.00 | - | - | 1 | 410.00 | 2.20 | 0.00 | - | 1 | 15 |
| 423.80 | 0.00 | - | 1 | 22 | 415.00 | 2.42 | 0.00 | - | 1 | 7 |
| 235.38 | 0.00 | - | 3 | 3 | 420.00 | 2.48 | 0.00 | - | 1 | 11 |
| 343.50 | 0.00 | - | 1 | 2 | 425.00 | 2.50 | 0.00 | - | 1 | 13 |
| 319.68 | 0.00 | - | 1 | 1 | 430.00 | 2.87 | 0.00 | - | 1 | 2 |
| 336.25 | 0.00 | - | 24 | 17 | 435.00 | 3.15 | -0.05 | -1.56% | 5 | 37 |
| 331.51 | 0.00 | - | 5 | 3 | 440.00 | 3.00 | 0.00 | - | 1 | 11 |
| 328.25 | 0.00 | - | 36 | 37 | 445.00 | 3.00 | 0.00 | - | 1 | 17 |
| 290.59 | 0.00 | - | 3 | 3 | 450.00 | 3.65 | 0.00 | - | 1 | 36 |
| 167.57 | 0.00 | - | - | - | 455.00 | 3.00 | 0.00 | - | 1 | 16 |
| 314.48 | 0.00 | - | 5 | 3 | 460.00 | 3.80 | 0.00 | - | 1 | 7 |
| 299.99 | 0.00 | - | 5 | 11 | 465.00 | 4.00 | 0.00 | - | 1 | 37 |
| 167.57 | 0.00 | - | 2 | 3 | 470.00 | 4.00 | 0.00 | - | 1 | 2 |
| 297.40 | 0.00 | - | 1 | 9 | 475.00 | 3.85 | 0.00 | - | 1 | 20 |
| 366.51 | 0.00 | - | 1 | 1 | 480.00 | 3.90 | 0.00 | - | 1 | 7 |
| 402.00 | 0.00 | - | 5 | 35 | 485.00 | 5.22 | 0.00 | - | 4 | 105 |
| 357.51 | 0.00 | - | 1 | 2 | 490.00 | 7.85 | 0.00 | - | 1 | 11 |
| 293.00 | 0.00 | - | 10 | 17 | 495.00 | 10.50 | 0.00 | - | 2 | 10 |
| 393.50 | +54.10 | +15.94% | 2 | 29 | 500.00 | 4.95 | 0.00 | - | 1 | 587 |
| 266.50 | 0.00 | - | 1 | 11 | 505.00 | 6.03 | 0.00 | - | 50 | 105 |
| 183.90 | 0.00 | - | 6 | 7 | 510.00 | 18.50 | 0.00 | - | 5 | 9 |
| 266.86 | 0.00 | - | 1 | 4 | 515.00 | 6.98 | 0.00 | - | 1 | 111 |
| 315.33 | 0.00 | - | 10 | 11 | 520.00 | 7.95 | 0.00 | - | 1 | 90 |
| 321.45 | 0.00 | - | 2 | 41 | 525.00 | 12.00 | 0.00 | - | 39 | 62 |
| 204.00 | 0.00 | - | 1 | 7 | 530.00 | 22.74 | 0.00 | - | 5 | 5 |
| 356.52 | 0.00 | - | 1 | 60 | 535.00 | 16.08 | 0.00 | - | 1 | 193 |
| 244.00 | 0.00 | - | 40 | 32 | 540.00 | 8.40 | 0.00 | - | 2 | 35 |
| 348.39 | 0.00 | - | 1 | 11 | 545.00 | 9.90 | 0.00 | - | 1 | 51 |
| 185.66 | 0.00 | - | 1 | 69 | 550.00 | 25.50 | 0.00 | - | 8 | 26 |
| 314.60 | 0.00 | - | 1 | 68 | 555.00 | 11.50 | 0.00 | - | 2 | 83 |
| 279.21 | 0.00 | - | 1 | 2 | 560.00 | 10.50 | 0.00 | - | 4 | 26 |
| 311.22 | 0.00 | - | 1 | 34 | 565.00 | 15.30 | 0.00 | - | 2 | 18 |
| 164.29 | 0.00 | - | 2 | 89 | 570.00 | 30.85 | 0.00 | - | 1 | 33 |
| 292.50 | 0.00 | - | 10 | 44 | 575.00 | 10.30 | -0.21 | -2.00% | 5 | 65 |
| 314.46 | 0.00 | - | 1 | 1 | 580.00 | 10.85 | 0.00 | - | 3 | 17 |
| 253.70 | 0.00 | - | 1 | 32 | 585.00 | 11.36 | 0.00 | - | 2 | 86 |
| 159.80 | 0.00 | - | 1 | 43 | 590.00 | 32.80 | 0.00 | - | 3 | 10 |
| 222.85 | 0.00 | - | 1 | 16 | 595.00 | 12.46 | 0.00 | - | 2 | 38 |
| 298.00 | 0.00 | - | 1 | 29 | 600.00 | 12.72 | 0.00 | - | 3 | 164 |
| 246.90 | 0.00 | - | 1 | 76 | 605.00 | 14.35 | 0.00 | - | 2 | 66 |
| 147.45 | 0.00 | - | 1 | 20 | 610.00 | 39.10 | 0.00 | - | 1 | 84 |
| 286.17 | 0.00 | - | 1 | 17 | 615.00 | 21.40 | 0.00 | - | 6 | 47 |
| 254.77 | 0.00 | - | 10 | 38 | 620.00 | 22.70 | 0.00 | - | 1 | 32 |
| 277.67 | 0.00 | - | 1 | 42 | 625.00 | 21.10 | 0.00 | - | 1 | 53 |
| 134.23 | 0.00 | - | 1 | 21 | 630.00 | 46.60 | 0.00 | - | 1 | 65 |
| 271.72 | 0.00 | - | 1 | 126 | 635.00 | 19.90 | 0.00 | - | 1 | 331 |
| 241.78 | 0.00 | - | 2 | 82 | 640.00 | 21.04 | 0.00 | - | 5 | 18 |
| 242.10 | 0.00 | - | 1 | 31 | 645.00 | 22.87 | 0.00 | - | 2 | 19 |
| 122.13 | 0.00 | - | 3 | 95 | 650.00 | 53.00 | 0.00 | - | 2 | 23 |
| 252.88 | 0.00 | - | 1 | 52 | 655.00 | 17.60 | 0.00 | - | 1 | 45 |
| 229.57 | 0.00 | - | 1 | 20 | 660.00 | 19.05 | -1.32 | -6.48% | 4 | 34 |
| 252.50 | 0.00 | - | 1 | 103 | 665.00 | 20.65 | 0.00 | - | 4 | 173 |
| 113.28 | 0.00 | - | 1 | 17 | 670.00 | 66.00 | 0.00 | - | 1 | 18 |
| 243.73 | 0.00 | - | 1 | 52 | 675.00 | 23.30 | 0.00 | - | 3 | 28 |
| 236.97 | 0.00 | - | 2 | 50 | 680.00 | 22.20 | -1.15 | -4.93% | 1 | 114 |
| 216.61 | 0.00 | - | 1 | 70 | 685.00 | 25.25 | 0.00 | - | 17 | 58 |
| 99.28 | 0.00 | - | 1 | 7 | 690.00 | 67.66 | 0.00 | - | - | 1 |
| 230.08 | 0.00 | - | 1 | 52 | 695.00 | 27.15 | 0.00 | - | 15 | 40 |
| 229.50 | +12.50 | +5.76% | 3 | 68 | 700.00 | 25.85 | -1.45 | -5.31% | 1 | 233 |
| 219.79 | 0.00 | - | 6 | 50 | 705.00 | 38.69 | 0.00 | - | 1 | 67 |
| 89.00 | 0.00 | - | 38 | 35 | 710.00 | 99.35 | 0.00 | - | - | 3 |
| 212.75 | 0.00 | - | 1 | 53 | 715.00 | 32.02 | 0.00 | - | 10 | 68 |
| 208.85 | 0.00 | - | 2 | 49 | 720.00 | 39.65 | 0.00 | - | 1 | 71 |
| 204.00 | 0.00 | - | 1 | 60 | 725.00 | 40.30 | 0.00 | - | 1 | 54 |
| 79.09 | 0.00 | - | 30 | 36 | 730.00 | - | - | - | - | - |
| 195.40 | 0.00 | - | 20 | 60 | 735.00 | 36.30 | 0.00 | - | 2 | 44 |
| 196.90 | 0.00 | - | 2 | 30 | 740.00 | 38.02 | 0.00 | - | 1 | 34 |
| 194.53 | +0.63 | +0.32% | 1 | 48 | 745.00 | 38.13 | 0.00 | - | 1 | 43 |
| 70.19 | 0.00 | - | 2 | 27 | 750.00 | 102.50 | 0.00 | - | 1 | 2 |
| 185.94 | 0.00 | - | 1 | 125 | 755.00 | 41.05 | -1.29 | -3.05% | 2 | 60 |
| 181.66 | 0.00 | - | 1 | 45 | 760.00 | 42.77 | -3.08 | -6.72% | 1 | 34 |
| 176.10 | 0.00 | - | 10 | 520 | 765.00 | 45.00 | 0.00 | - | 1 | 19 |
| 62.02 | 0.00 | - | 4 | 10 | 770.00 | 106.92 | 0.00 | - | 8 | 0 |
| 172.03 | 0.00 | - | 1 | 16 | 775.00 | 46.77 | -0.58 | -1.22% | 1 | 11 |
| 171.15 | +1.15 | +0.68% | 1 | 134 | 780.00 | 48.00 | 0.00 | - | 1 | 30 |
| 167.47 | 0.00 | - | 1 | 75 | 785.00 | 50.90 | 0.00 | - | 1 | 15 |
| 49.84 | 0.00 | - | - | 5 | 790.00 | - | - | - | - | - |
| 157.35 | 0.00 | - | 1 | 140 | 795.00 | 52.91 | 0.00 | - | 2 | 14 |
| 160.45 | +5.45 | +3.52% | 3 | 141 | 800.00 | 56.55 | -0.10 | -0.18% | 1 | 123 |
| 155.77 | +4.72 | +3.12% | 1 | 46 | 805.00 | 57.40 | 0.00 | - | 1 | 17 |
| 38.30 | 0.00 | - | 36 | 36 | 810.00 | 142.87 | 0.00 | - | - | 5 |
| 126.64 | 0.00 | - | 3 | 139 | 815.00 | 75.88 | 0.00 | - | 1 | 3 |
| 143.80 | 0.00 | - | 1 | 348 | 820.00 | 71.00 | 0.00 | - | 2 | 7 |
| 132.92 | 0.00 | - | 35 | 54 | 825.00 | 65.00 | 0.00 | - | 3 | 38 |
| 131.72 | 0.00 | - | 1 | 48 | 835.00 | 75.70 | 0.00 | - | 2 | 4 |
| 137.55 | +2.65 | +1.96% | 7 | 88 | 840.00 | 74.00 | 0.00 | - | 1 | 53 |
| 136.10 | +10.10 | +8.02% | 6 | 258 | 845.00 | 73.00 | 0.00 | - | 1 | 3 |
| 33.50 | 0.00 | - | - | 19 | 850.00 | - | - | - | - | - |
| 128.10 | +1.70 | +1.34% | 6 | 38 | 855.00 | 77.00 | -8.20 | -9.62% | 13 | 12 |
| 126.45 | +2.04 | +1.64% | 2 | 98 | 860.00 | 80.20 | 0.00 | - | 1 | 8 |
| 120.24 | 0.00 | - | 3 | 154 | 865.00 | 90.25 | 0.00 | - | 2 | 2 |
| 32.54 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 117.60 | +2.02 | +1.75% | 1 | 127 | 875.00 | - | - | - | - | - |
| 99.92 | 0.00 | - | 1 | 16 | 880.00 | 125.36 | 0.00 | - | 4 | 1 |
| 109.91 | 0.00 | - | 1 | 29 | 885.00 | 128.62 | 0.00 | - | 16 | 8 |
| 26.55 | 0.00 | - | 4 | 4 | 890.00 | - | - | - | - | - |
| 71.18 | 0.00 | - | 2 | 4 | 895.00 | - | - | - | - | - |
| 107.72 | +6.87 | +6.81% | 3 | 169 | 900.00 | 97.05 | -3.34 | -3.33% | 10 | 80 |
| 96.00 | 0.00 | - | 2 | 28 | 905.00 | 99.95 | -4.45 | -4.26% | 2 | 4 |
| 80.56 | 0.00 | - | 2 | 6 | 915.00 | 109.50 | 0.00 | - | - | 2 |
| 97.90 | +1.90 | +1.98% | 1 | 34 | 920.00 | - | - | - | - | - |
| 90.05 | 0.00 | - | 1 | 60 | 925.00 | - | - | - | - | - |
| 20.19 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 86.85 | 0.00 | - | 2 | 48 | 940.00 | 126.30 | 0.00 | - | 4 | 6 |
| 83.20 | 0.00 | - | 1 | 45 | 945.00 | - | - | - | - | - |
| 81.00 | +3.90 | +5.06% | 8 | 44 | 960.00 | 135.60 | 0.00 | - | 5 | 5 |
| 60.28 | 0.00 | - | 4 | 21 | 965.00 | - | - | - | - | - |
| 72.10 | 0.00 | - | 1 | 8 | 980.00 | - | - | - | - | - |
| 64.22 | 0.00 | - | 5 | 8 | 985.00 | - | - | - | - | - |
| 64.80 | +0.80 | +1.25% | 10 | 183 | 1,000.00 | 165.00 | 0.00 | - | 1 | 1 |
| 52.00 | 0.00 | - | 2 | 10 | 1,005.00 | - | - | - | - | - |
| 50.73 | 0.00 | - | 10 | 180 | 1,020.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 2 | 25 | 1,040.00 | - | - | - | - | - |
| 49.50 | 0.00 | - | 11 | 28 | 1,060.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 3 | 76 | 1,080.00 | - | - | - | - | - |
| 40.94 | -0.61 | -1.47% | 1 | 271 | 1,100.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 5 | 1,120.00 | - | - | - | - | - |
| 33.70 | -0.40 | -1.17% | 9 | 149 | 1,140.00 | - | - | - | - | - |
| 29.85 | -0.20 | -0.67% | 3 | 30 | 1,160.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 8 | 1,180.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 3 | 25 | 1,200.00 | - | - | - | - | - |
| 22.00 | +1.45 | +7.06% | 1 | 10 | 1,220.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 10 | 21 | 1,240.00 | - | - | - | - | - |
| 18.00 | +2.10 | +13.21% | 8 | 4 | 1,260.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.