Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.305,43 +480,52 (+0,85%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 496.45 | 0.00 | - | 1 | 2 | 285.00 | 0.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | - | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.03 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 330.00 | 0.07 | 0.00 | - | 9 | 14 |
| 538.65 | 0.00 | - | - | 1 | 335.00 | 0.09 | 0.00 | - | 10 | 181 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 345.00 | 0.09 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 23 | 20 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | - | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 3 | 3 |
| 336.00 | 0.00 | - | 1 | 6 | 385.00 | 0.05 | 0.00 | - | 20 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.11 | 0.00 | - | 1 | 29 |
| 406.50 | 0.00 | - | 1 | 1 | 400.00 | 0.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.02 | 0.00 | - | 1 | 7 |
| 450.10 | 0.00 | - | 2 | 511 | 415.00 | 0.05 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 2 | 4 |
| 240.79 | 0.00 | - | - | 6 | 425.00 | 0.06 | 0.00 | - | 2 | 21 |
| 246.65 | 0.00 | - | - | 574 | 430.00 | 0.10 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | 2 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.01 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 450.00 | 0.11 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | - | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.04 | 0.00 | - | 1 | 26 |
| 258.60 | 0.00 | - | 5 | 5 | 465.00 | 0.38 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.08 | 0.00 | - | 3 | 15 |
| 162.65 | 0.00 | - | - | 2 | 475.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | - | 1 | 9 |
| 115.75 | 0.00 | - | 2 | 0 | 490.00 | 0.61 | 0.00 | - | 1 | 13 |
| 123.55 | 0.00 | - | - | 0 | 495.00 | 0.42 | 0.00 | - | 2 | 12 |
| 354.00 | 0.00 | - | 2 | 11 | 500.00 | 0.06 | 0.00 | - | 2 | 565 |
| 172.13 | 0.00 | - | 1 | 4 | 505.00 | 0.80 | 0.00 | - | 1 | 9 |
| 96.65 | 0.00 | - | 1 | 4 | 510.00 | 0.12 | 0.00 | - | 10 | 14 |
| 340.72 | 0.00 | - | 2 | 7 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | 0.00 | - | 30 | 38 |
| 350.50 | 0.00 | - | 1 | 6 | 525.00 | 0.01 | 0.00 | - | 3 | 109 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 0.01 | 0.00 | - | 3 | 19 |
| 324.46 | 0.00 | - | 5 | 7 | 535.00 | 0.08 | 0.00 | - | 1 | 256 |
| 217.14 | 0.00 | - | 4 | 2 | 540.00 | 0.08 | 0.00 | - | 10 | 85 |
| 305.54 | 0.00 | - | 2 | 10 | 545.00 | 0.55 | 0.00 | - | 2 | 27 |
| 265.00 | 0.00 | - | 1 | 8 | 550.00 | 0.15 | 0.00 | - | 11 | 65 |
| 255.32 | 0.00 | - | 1 | 13 | 555.00 | 0.50 | 0.00 | - | 1 | 10 |
| 238.10 | 0.00 | - | 2 | 24 | 560.00 | 0.40 | 0.00 | - | 2 | 166 |
| 289.48 | 0.00 | - | 1 | 10 | 565.00 | 0.50 | 0.00 | - | 1 | 45 |
| 174.00 | 0.00 | - | 1 | 2 | 570.00 | 0.29 | 0.00 | - | 4 | 36 |
| 252.26 | 0.00 | - | 1 | 15 | 575.00 | 0.03 | 0.00 | - | 1 | 53 |
| 286.58 | 0.00 | - | 1 | 90 | 580.00 | 0.34 | 0.00 | - | 1 | 68 |
| 197.19 | 0.00 | - | 1 | 11 | 585.00 | 0.03 | 0.00 | - | 1 | 35 |
| 235.55 | 0.00 | - | 1 | 10 | 590.00 | 0.04 | 0.00 | - | 2 | 43 |
| 261.93 | 0.00 | - | 1 | 31 | 595.00 | 0.03 | 0.00 | - | 3 | 57 |
| 250.55 | 0.00 | - | 2 | 13 | 600.00 | 0.05 | 0.00 | - | 7 | 288 |
| 251.83 | 0.00 | - | 2 | 20 | 605.00 | 0.01 | 0.00 | - | 1 | 35 |
| 250.50 | 0.00 | - | 1 | 22 | 610.00 | 0.05 | -0.06 | -54.55% | 18 | 74 |
| 246.50 | 0.00 | - | 2 | 17 | 615.00 | 0.07 | -0.02 | -22.22% | 10 | 271 |
| 235.88 | 0.00 | - | 7 | 87 | 620.00 | 0.89 | 0.00 | - | 2 | 74 |
| 226.54 | +2.28 | +1.02% | 1 | 37 | 625.00 | 0.20 | 0.00 | - | 50 | 129 |
| 230.19 | 0.00 | - | 1 | 42 | 630.00 | 0.10 | 0.00 | - | 458 | 490 |
| 226.30 | 0.00 | - | 1 | 32 | 635.00 | 0.05 | 0.00 | - | 10 | 56 |
| 165.05 | 0.00 | - | 2 | 79 | 640.00 | 0.07 | -0.10 | -58.82% | 10 | 361 |
| 217.91 | 0.00 | - | 1 | 16 | 645.00 | 0.65 | 0.00 | - | 1 | 60 |
| 201.44 | -0.86 | -0.43% | 1 | 93 | 650.00 | 0.21 | 0.00 | - | 20 | 565 |
| 205.11 | 0.00 | - | 2 | 42 | 655.00 | 0.09 | -0.06 | -40.00% | 1 | 98 |
| 191.95 | -8.61 | -4.29% | 1 | 43 | 660.00 | 0.13 | 0.00 | - | 10 | 175 |
| 156.18 | 0.00 | - | 2 | 48 | 665.00 | 0.18 | 0.00 | - | 4 | 328 |
| 180.09 | 0.00 | - | 1 | 57 | 670.00 | 0.12 | 0.00 | - | 93 | 196 |
| 175.00 | 0.00 | - | 5 | 50 | 675.00 | 0.05 | -0.03 | -37.50% | 4 | 127 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 0.09 | 0.00 | - | 10 | 252 |
| 161.74 | 0.00 | - | 2 | 47 | 685.00 | 0.20 | -0.01 | -4.76% | 10 | 166 |
| 123.25 | 0.00 | - | 5 | 171 | 690.00 | 0.18 | 0.00 | - | 170 | 248 |
| 141.45 | 0.00 | - | 1 | 175 | 695.00 | 0.10 | -0.07 | -41.18% | 1 | 177 |
| 152.75 | 0.00 | - | 1 | 163 | 700.00 | 0.13 | -0.05 | -27.78% | 2 | 644 |
| 158.00 | 0.00 | - | 10 | 76 | 705.00 | 0.29 | 0.00 | - | 1 | 407 |
| 126.25 | 0.00 | - | 2 | 6 | 710.00 | 0.15 | 0.00 | - | 1 | 102 |
| 136.60 | 0.00 | - | 1 | 149 | 715.00 | 0.14 | -0.02 | -12.50% | 2 | 505 |
| 131.76 | 0.00 | - | 2 | 129 | 720.00 | 0.28 | 0.00 | - | 7 | 419 |
| 130.16 | 0.00 | - | 4 | 301 | 725.00 | 0.27 | +0.07 | +35.00% | 1 | 1,267 |
| 126.13 | 0.00 | - | 1 | 73 | 730.00 | 0.22 | -0.09 | -29.03% | 4 | 222 |
| 117.65 | -2.51 | -2.09% | 5 | 373 | 735.00 | 0.21 | +0.03 | +16.67% | 11 | 284 |
| 122.15 | 0.00 | - | 2 | 178 | 740.00 | 0.22 | 0.00 | - | 2 | 805 |
| 110.58 | 0.00 | - | 1 | 290 | 745.00 | 0.26 | +0.01 | +4.00% | 3 | 366 |
| 104.00 | +2.45 | +2.41% | 1 | 156 | 750.00 | 0.36 | +0.06 | +20.00% | 20 | 698 |
| 100.52 | -5.22 | -4.94% | 45 | 491 | 755.00 | 0.30 | 0.00 | - | 5 | 430 |
| 95.41 | +1.05 | +1.11% | 49 | 372 | 760.00 | 0.31 | -0.15 | -32.61% | 46 | 733 |
| 95.75 | 0.00 | - | 1 | 200 | 765.00 | 0.37 | -0.07 | -15.91% | 1 | 234 |
| 84.28 | -7.04 | -7.71% | 1 | 116 | 770.00 | 0.50 | -0.03 | -5.66% | 74 | 534 |
| 79.23 | -0.92 | -1.15% | 6 | 284 | 775.00 | 0.62 | -0.04 | -6.06% | 39 | 513 |
| 81.50 | 0.00 | - | 3 | 235 | 780.00 | 0.67 | -0.12 | -15.19% | 23 | 825 |
| 69.90 | +1.24 | +1.81% | 6 | 159 | 785.00 | 0.95 | -0.08 | -7.77% | 7 | 432 |
| 67.40 | +4.40 | +6.98% | 2 | 147 | 790.00 | 1.14 | -0.04 | -3.39% | 21 | 749 |
| 59.28 | -7.09 | -10.68% | 1 | 154 | 795.00 | 1.23 | -0.19 | -13.38% | 25 | 339 |
| 54.65 | -2.85 | -4.96% | 34 | 1,236 | 800.00 | 1.51 | -0.26 | -14.69% | 240 | 2,333 |
| 56.95 | 0.00 | - | 1 | 182 | 805.00 | 1.85 | -0.37 | -16.67% | 70 | 291 |
| 47.00 | 0.00 | - | 4 | 326 | 810.00 | 2.46 | -0.20 | -7.52% | 57 | 1,413 |
| 40.60 | -7.49 | -15.57% | 7 | 250 | 815.00 | 3.30 | -0.10 | -2.94% | 55 | 1,210 |
| 38.55 | 0.00 | - | 6 | 494 | 820.00 | 3.65 | -0.47 | -11.41% | 36 | 342 |
| 33.10 | +0.10 | +0.30% | 4 | 357 | 825.00 | 4.50 | -0.45 | -9.09% | 56 | 559 |
| 29.73 | +0.56 | +1.92% | 14 | 148 | 830.00 | 5.35 | -0.55 | -9.32% | 106 | 474 |
| 24.50 | -0.95 | -3.73% | 14 | 230 | 835.00 | 6.38 | -1.01 | -13.67% | 68 | 471 |
| 20.93 | -0.48 | -2.24% | 10 | 493 | 840.00 | 7.80 | -0.86 | -9.93% | 126 | 659 |
| 17.50 | -1.36 | -7.21% | 39 | 277 | 845.00 | 10.90 | +0.35 | +3.32% | 54 | 514 |
| 14.88 | -0.74 | -4.74% | 68 | 550 | 850.00 | 12.75 | +0.15 | +1.19% | 120 | 384 |
| 11.50 | -1.56 | -11.94% | 62 | 428 | 855.00 | 13.80 | -0.90 | -6.12% | 110 | 221 |
| 9.91 | -0.99 | -9.08% | 76 | 570 | 860.00 | 14.10 | -3.98 | -22.01% | 1 | 247 |
| 7.55 | -1.05 | -12.21% | 61 | 377 | 865.00 | 21.03 | +1.73 | +8.96% | 6 | 202 |
| 6.30 | -0.56 | -8.16% | 75 | 510 | 870.00 | 24.53 | -0.35 | -1.41% | 19 | 361 |
| 4.99 | -0.48 | -8.78% | 71 | 352 | 875.00 | 24.28 | -3.34 | -12.09% | 1 | 36 |
| 3.85 | -0.54 | -12.30% | 103 | 366 | 880.00 | 33.15 | +2.05 | +6.59% | 3 | 22 |
| 3.15 | -0.31 | -8.96% | 743 | 321 | 885.00 | 35.11 | +3.26 | +10.24% | 2 | 15 |
| 2.48 | -0.17 | -6.42% | 37 | 254 | 890.00 | 27.60 | 0.00 | - | 1 | 3 |
| 1.91 | -0.11 | -5.45% | 126 | 323 | 895.00 | 42.84 | 0.00 | - | 1 | 11 |
| 1.43 | -0.22 | -13.33% | 73 | 1,077 | 900.00 | 37.00 | 0.00 | - | 4 | 1 |
| 1.03 | -0.41 | -28.47% | 37 | 179 | 905.00 | 57.99 | 0.00 | - | 1 | 0 |
| 0.91 | -0.10 | -9.90% | 30 | 355 | 910.00 | 67.70 | 0.00 | - | 2 | 0 |
| 0.79 | -0.02 | -2.47% | 46 | 225 | 915.00 | 72.33 | 0.00 | - | 160 | 0 |
| 0.65 | 0.00 | - | 8 | 155 | 920.00 | 72.03 | 0.00 | - | 1 | 0 |
| 0.50 | -0.10 | -16.67% | 43 | 217 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 1 | 46 | 930.00 | 88.11 | 0.00 | - | 2 | 0 |
| 0.37 | -0.01 | -2.63% | 2 | 135 | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 0.28 | +0.03 | +12.00% | 3 | 361 | 940.00 | 98.15 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 2 | 102 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 0.24 | -0.04 | -14.29% | 92 | 64 | 950.00 | 87.00 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 34 | 955.00 | 110.86 | 0.00 | - | 2 | 0 |
| 0.21 | -0.03 | -12.50% | 1 | 46 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.66 | 0.00 | - | 2 | 279 | 965.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 24 | 970.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 10 | 975.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 77 | 980.00 | 184.31 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 6 | 9 | 985.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 5 | 6 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 995.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 613 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 1 | 28 | 1,010.00 | 167.42 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 35 | 1,020.00 | 178.95 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 1,030.00 | 187.28 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 70 | 1,040.00 | 198.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 80 | 1,060.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 52 | 1,080.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 89 | 1,100.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 3 | 150 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 201 | 244 | 1,140.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 100 | 190 | 1,160.00 | - | - | - | - | - |
