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
57.337,18 +366,61 (+0,64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 405.00 | 0.12 | 0.00 | - | 3 | 4 |
| 441.90 | 0.00 | - | 5 | 5 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 425.00 | 0.53 | 0.00 | - | - | 1 |
| 387.77 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 330.65 | 0.00 | - | 2 | 1 | 500.00 | 0.22 | 0.00 | - | - | 3 |
| 358.37 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 332.95 | 0.00 | - | - | 12 | 535.00 | - | - | - | - | - |
| 264.70 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 230.24 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 225.58 | 0.00 | - | 4 | 4 | 625.00 | - | - | - | - | - |
| 240.04 | 0.00 | - | - | 2 | 630.00 | - | - | - | - | - |
| 228.67 | 0.00 | - | 1 | 2 | 635.00 | - | - | - | - | - |
| 227.50 | 0.00 | - | 1 | 1 | 640.00 | 0.59 | 0.00 | - | 2 | 1 |
| 160.84 | 0.00 | - | 1 | 1 | 645.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.44 | 0.00 | - | 1 | 7 |
| 199.33 | 0.00 | - | - | 1 | 655.00 | 1.99 | 0.00 | - | 6 | 6 |
| 209.65 | 0.00 | - | - | 1 | 660.00 | - | - | - | - | - |
| 193.71 | 0.00 | - | - | 1 | 665.00 | - | - | - | - | - |
| 201.05 | 0.00 | - | 6 | 4 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 675.00 | 0.57 | 0.00 | - | - | 12 |
| - | - | - | - | - | 680.00 | 0.39 | +0.05 | +14.71% | 18 | 12 |
| 171.17 | 0.00 | - | - | 5 | 685.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 690.00 | 0.48 | 0.00 | - | - | 1 |
| 164.95 | 0.00 | - | 2 | 4 | 700.00 | 0.56 | +0.06 | +12.00% | 4 | 33 |
| 157.30 | 0.00 | - | 2 | 1 | 705.00 | 0.53 | 0.00 | - | 1 | 2 |
| 145.51 | -1.57 | -1.07% | 10 | 1 | 710.00 | - | - | - | - | - |
| 116.35 | 0.00 | - | 1 | 1 | 715.00 | 0.67 | 0.00 | - | 1 | 4 |
| 142.45 | -0.10 | -0.07% | 1 | 24 | 720.00 | 1.00 | 0.00 | - | 7 | 16 |
| 131.57 | 0.00 | - | 1 | 8 | 725.00 | 0.80 | 0.00 | - | 6 | 10 |
| 124.54 | 0.00 | - | 1 | 10 | 730.00 | 1.10 | 0.00 | - | 1 | 4 |
| 76.15 | 0.00 | - | 5 | 5 | 735.00 | 1.81 | 0.00 | - | 2 | 22 |
| 124.40 | 0.00 | - | - | 1 | 740.00 | 1.10 | 0.00 | - | 11 | 19 |
| 114.99 | 0.00 | - | 2 | 6 | 745.00 | 1.55 | 0.00 | - | 3 | 26 |
| 115.40 | 0.00 | - | 1 | 10 | 750.00 | 1.50 | -0.06 | -3.85% | 18 | 238 |
| 58.23 | 0.00 | - | 1 | 1 | 755.00 | 1.68 | +0.16 | +10.53% | 7 | 172 |
| 110.07 | 0.00 | - | 1 | 1 | 760.00 | 1.84 | -0.32 | -14.81% | 29 | 237 |
| 77.00 | 0.00 | - | 1 | 1 | 765.00 | 2.17 | -0.23 | -9.58% | 6 | 50 |
| 90.48 | -17.52 | -16.22% | 1 | 15 | 770.00 | 2.46 | -0.28 | -10.22% | 25 | 118 |
| 83.90 | -21.10 | -20.10% | 5 | 7 | 775.00 | 2.67 | -0.43 | -13.87% | 8 | 95 |
| 83.80 | +6.10 | +7.85% | 2 | 12 | 780.00 | 3.10 | -0.40 | -11.43% | 25 | 111 |
| 76.51 | +5.96 | +8.45% | 3 | 16 | 785.00 | 3.75 | -0.27 | -6.72% | 9 | 48 |
| 70.52 | -7.20 | -9.26% | 1 | 55 | 790.00 | 4.20 | -0.35 | -7.69% | 17 | 129 |
| 63.96 | 0.00 | - | 5 | 22 | 795.00 | 4.82 | -0.40 | -7.66% | 16 | 79 |
| 61.60 | +0.60 | +0.98% | 8 | 104 | 800.00 | 5.60 | -0.34 | -5.72% | 44 | 332 |
| 57.50 | 0.00 | - | 1 | 29 | 805.00 | 6.32 | -0.52 | -7.60% | 14 | 252 |
| 62.00 | 0.00 | - | 3 | 50 | 810.00 | 7.29 | -0.05 | -0.68% | 32 | 207 |
| 47.90 | 0.00 | - | 4 | 96 | 815.00 | 8.20 | -0.47 | -5.42% | 16 | 123 |
| 45.34 | -0.26 | -0.57% | 2 | 84 | 820.00 | 9.50 | -0.32 | -3.26% | 46 | 302 |
| 44.61 | 0.00 | - | 2 | 52 | 825.00 | 10.62 | -0.73 | -6.43% | 12 | 120 |
| 38.17 | -1.48 | -3.73% | 4 | 100 | 830.00 | 11.88 | -0.63 | -5.04% | 21 | 157 |
| 40.63 | 0.00 | - | 3 | 182 | 835.00 | 13.50 | -0.87 | -6.05% | 11 | 324 |
| 30.70 | -1.55 | -4.81% | 2 | 85 | 840.00 | 15.13 | -0.72 | -4.54% | 8 | 236 |
| 29.47 | +0.97 | +3.40% | 33 | 560 | 845.00 | 17.00 | -1.00 | -5.56% | 13 | 99 |
| 25.90 | -0.15 | -0.58% | 64 | 339 | 850.00 | 19.25 | -0.50 | -2.53% | 20 | 191 |
| 23.45 | 0.00 | - | 28 | 126 | 855.00 | 20.93 | -1.97 | -8.60% | 7 | 219 |
| 20.20 | -0.82 | -3.90% | 117 | 273 | 860.00 | 23.80 | -1.31 | -5.22% | 20 | 59 |
| 17.55 | -0.60 | -3.31% | 34 | 142 | 865.00 | 24.00 | -1.00 | -4.00% | 3 | 79 |
| 15.50 | -0.65 | -4.02% | 10 | 164 | 870.00 | 31.06 | 0.00 | - | 17 | 58 |
| 14.37 | +0.32 | +2.28% | 35 | 488 | 875.00 | 31.38 | 0.00 | - | 5 | 36 |
| 12.50 | -0.19 | -1.50% | 53 | 466 | 880.00 | 32.20 | 0.00 | - | 1 | 37 |
| 10.75 | +0.01 | +0.09% | 15 | 74 | 885.00 | 39.43 | +5.58 | +16.48% | 2 | 4 |
| 8.97 | -0.49 | -5.18% | 8 | 118 | 890.00 | 33.42 | 0.00 | - | - | 2 |
| 8.10 | -0.44 | -5.15% | 11 | 194 | 895.00 | - | - | - | - | - |
| 6.80 | -0.27 | -3.82% | 47 | 174 | 900.00 | 51.50 | 0.00 | - | 2 | 8 |
| 5.87 | -0.28 | -4.55% | 9 | 49 | 905.00 | 50.08 | 0.00 | - | 4 | 4 |
| 5.08 | -0.77 | -13.16% | 11 | 66 | 910.00 | - | - | - | - | - |
| 4.32 | -0.23 | -5.05% | 10 | 75 | 915.00 | - | - | - | - | - |
| 3.70 | -0.17 | -4.39% | 28 | 85 | 920.00 | 77.33 | 0.00 | - | 56 | 28 |
| 2.90 | -0.83 | -22.25% | 25 | 249 | 925.00 | 72.40 | 0.00 | - | 40 | 12 |
| 2.71 | -0.13 | -4.58% | 27 | 46 | 930.00 | 77.08 | 0.00 | - | 32 | 1 |
| 2.31 | -0.21 | -8.33% | 4 | 22 | 935.00 | 76.38 | 0.00 | - | 4 | 0 |
| 1.98 | -0.18 | -8.33% | 5 | 48 | 940.00 | 86.22 | 0.00 | - | - | 0 |
| 1.75 | -0.57 | -24.57% | 2 | 32 | 945.00 | - | - | - | - | - |
| 1.45 | -0.35 | -19.44% | 346 | 633 | 950.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 4 | 955.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 141 | 960.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 7 | 965.00 | - | - | - | - | - |
| 0.99 | -0.21 | -17.50% | 3 | 12 | 970.00 | - | - | - | - | - |
| 1.05 | +0.37 | +54.41% | 2 | 49 | 975.00 | - | - | - | - | - |
| 0.88 | -2.12 | -70.67% | 2 | 31 | 980.00 | - | - | - | - | - |
| 0.85 | +0.19 | +28.79% | 2 | 2 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 50 | 1,000.00 | 146.33 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,010.00 | 156.98 | 0.00 | - | 4 | 0 |
| 1.16 | 0.00 | - | - | 2 | 1,020.00 | 166.92 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,030.00 | 176.63 | 0.00 | - | 6 | 0 |
| 0.40 | -0.21 | -34.43% | 12 | 1 | 1,040.00 | 186.66 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 8 | 1,060.00 | 206.23 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 286.21 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 1 | 3 | 1,160.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 5 | 1,180.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 3 | 1,220.00 | - | - | - | - | - |
