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
57.382,64 +467,71 (+0,82%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| 543.73 | 0.00 | - | 1 | 1 | 275.00 | 0.05 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 570.43 | 0.00 | - | 1 | 14 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 243.23 | 0.00 | - | 8 | 8 | 325.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.09 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 1 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.05 | 0.00 | - | 3 | 164 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 1 | 9 |
| 475.00 | 0.00 | - | - | 1 | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.08 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 1 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.15 | 0.00 | - | 79 | 87 |
| - | - | - | - | - | 430.00 | 0.15 | 0.00 | - | 51 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.05 | 0.00 | - | 3 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 403.00 | 0.00 | - | 1 | 5 | 450.00 | 0.11 | 0.00 | - | 15 | 196 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.79 | 0.00 | - | 41 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.41 | 0.00 | - | 2 | 35 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 0 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.30 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 0 | 485.00 | 1.00 | 0.00 | - | 2 | 57 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.20 | 0.00 | - | 50 | 88 |
| 118.29 | 0.00 | - | - | 0 | 495.00 | 0.20 | 0.00 | - | 1 | 31 |
| 364.62 | 0.00 | - | 1 | 6 | 500.00 | 0.15 | 0.00 | - | 1 | 89 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.56 | 0.00 | - | 2 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.91 | 0.00 | - | 1 | 39 |
| 292.83 | 0.00 | - | 2 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 0.22 | 0.00 | - | 2 | 52 |
| 354.00 | 0.00 | - | 1 | 5 | 525.00 | 0.36 | 0.00 | - | 5 | 70 |
| 325.00 | 0.00 | - | 1 | 9 | 530.00 | 0.56 | 0.00 | - | 1 | 23 |
| 342.33 | 0.00 | - | 1 | 6 | 535.00 | 0.30 | 0.00 | - | 5 | 63 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 0.94 | 0.00 | - | 3 | 21 |
| 331.74 | 0.00 | - | 2 | 75 | 545.00 | 0.50 | 0.00 | - | 1 | 44 |
| 309.30 | -0.65 | -0.21% | 1 | 18 | 550.00 | 0.33 | 0.00 | - | 1 | 266 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 0.25 | 0.00 | - | 1 | 28 |
| 299.54 | 0.00 | - | 1 | 19 | 560.00 | 0.32 | 0.00 | - | 1 | 132 |
| 294.45 | -0.70 | -0.24% | 1 | 40 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 0.56 | 0.00 | - | 6 | 50 |
| 284.74 | 0.00 | - | 1 | 13 | 575.00 | 0.41 | 0.00 | - | 5 | 42 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 0.51 | 0.00 | - | 1 | 44 |
| 221.50 | 0.00 | - | 2 | 37 | 585.00 | 0.30 | 0.00 | - | 1 | 83 |
| 287.25 | 0.00 | - | 4 | 26 | 590.00 | 0.47 | 0.00 | - | 1 | 25 |
| 283.89 | 0.00 | - | 1 | 161 | 595.00 | 0.64 | 0.00 | - | 2 | 73 |
| 255.00 | 0.00 | - | 1 | 93 | 600.00 | 0.50 | 0.00 | - | 1 | 141 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 0.47 | 0.00 | - | 1 | 148 |
| 250.31 | 0.00 | - | 22 | 45 | 610.00 | 0.51 | 0.00 | - | 2 | 125 |
| 243.60 | 0.00 | - | 2 | 35 | 615.00 | 2.24 | 0.00 | - | 1 | 147 |
| 169.12 | 0.00 | - | 1 | 32 | 620.00 | 0.65 | 0.00 | - | 9 | 77 |
| 184.37 | 0.00 | - | 1 | 58 | 625.00 | 0.56 | 0.00 | - | 1 | 58 |
| 181.99 | 0.00 | - | 1 | 87 | 630.00 | 0.59 | 0.00 | - | 11 | 50 |
| 223.75 | 0.00 | - | 2 | 36 | 635.00 | 0.51 | -0.19 | -27.14% | 10 | 43 |
| 239.50 | 0.00 | - | 1 | 221 | 640.00 | 0.62 | 0.00 | - | 1 | 199 |
| 224.07 | 0.00 | - | 2 | 39 | 645.00 | 0.51 | 0.00 | - | 5 | 145 |
| 211.67 | 0.00 | - | 1 | 84 | 650.00 | 0.60 | -0.14 | -18.92% | 1 | 175 |
| 210.72 | 0.00 | - | 1 | 79 | 655.00 | 0.75 | 0.00 | - | 3 | 131 |
| 206.80 | 0.00 | - | 3 | 47 | 660.00 | 0.68 | 0.00 | - | 2 | 150 |
| 218.20 | 0.00 | - | 3 | 54 | 665.00 | 1.12 | 0.00 | - | 1 | 186 |
| 207.85 | 0.00 | - | 1 | 62 | 670.00 | 0.89 | 0.00 | - | 1 | 147 |
| 179.50 | 0.00 | - | 2 | 186 | 675.00 | 0.99 | 0.00 | - | 3 | 290 |
| 189.22 | 0.00 | - | 1 | 37 | 680.00 | 1.10 | 0.00 | - | 4 | 145 |
| 190.21 | 0.00 | - | 1 | 213 | 685.00 | 1.13 | 0.00 | - | 7 | 204 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 45.35 | 0.00 | - | 7 | 29 |
| 169.00 | 0.00 | - | 2 | 194 | 695.00 | 1.21 | 0.00 | - | 2 | 229 |
| 160.30 | 0.00 | - | 1 | 266 | 700.00 | 1.35 | +0.09 | +7.14% | 7 | 408 |
| 160.60 | 0.00 | - | 2 | 110 | 705.00 | 1.61 | 0.00 | - | 2 | 211 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | - | - | - | - | - |
| 148.78 | 0.00 | - | 9 | 101 | 715.00 | 2.10 | 0.00 | - | 7 | 163 |
| 139.47 | 0.00 | - | 1 | 120 | 720.00 | 2.03 | +0.07 | +3.57% | 2 | 187 |
| 139.78 | 0.00 | - | 2 | 169 | 725.00 | 2.05 | 0.00 | - | 5 | 267 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 127.70 | 0.00 | - | 3 | 234 | 735.00 | 2.50 | -0.35 | -12.28% | 1 | 318 |
| 120.79 | 0.00 | - | 1 | 154 | 740.00 | 2.95 | +0.11 | +3.87% | 10 | 240 |
| 126.00 | 0.00 | - | 1 | 510 | 745.00 | 3.27 | 0.00 | - | 2 | 204 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 112.40 | +3.60 | +3.31% | 2 | 328 | 755.00 | 4.25 | +0.40 | +10.39% | 1 | 200 |
| 103.75 | 0.00 | - | 1 | 184 | 760.00 | 4.44 | +0.19 | +4.47% | 1 | 572 |
| 108.75 | 0.00 | - | 1 | 679 | 765.00 | 5.05 | 0.00 | - | 1 | 182 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 136.83 | 0.00 | - | - | 1 |
| 92.34 | 0.00 | - | 1 | 323 | 775.00 | 6.25 | 0.00 | - | 19 | 279 |
| 86.14 | -6.82 | -7.34% | 5 | 306 | 780.00 | 6.25 | -0.15 | -2.34% | 2 | 808 |
| 91.03 | 0.00 | - | 1 | 454 | 785.00 | 7.20 | 0.00 | - | 4 | 93 |
| 9.95 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 74.08 | 0.00 | - | 2 | 197 | 795.00 | 8.60 | -0.97 | -10.14% | 3 | 108 |
| 69.90 | 0.00 | - | 33 | 678 | 800.00 | 10.20 | -0.20 | -1.92% | 2 | 786 |
| 71.22 | 0.00 | - | 1 | 606 | 805.00 | 11.11 | +0.46 | +4.32% | 1 | 153 |
| 9.10 | 0.00 | - | 4 | 16 | 810.00 | - | - | - | - | - |
| 56.29 | 0.00 | - | 2 | 178 | 815.00 | 12.80 | -0.30 | -2.29% | 1 | 185 |
| 57.50 | 0.00 | - | 1 | 155 | 820.00 | 15.15 | -0.10 | -0.66% | 7 | 174 |
| 53.15 | -0.16 | -0.30% | 2 | 476 | 825.00 | 16.46 | -0.39 | -2.31% | 9 | 135 |
| 3.15 | 0.00 | - | - | 28 | 830.00 | - | - | - | - | - |
| 43.91 | 0.00 | - | 5 | 378 | 835.00 | 19.15 | 0.00 | - | 1 | 93 |
| 44.69 | +3.06 | +7.35% | 4 | 275 | 840.00 | 21.00 | -1.23 | -5.53% | 53 | 154 |
| 37.25 | -3.10 | -7.68% | 1 | 201 | 845.00 | 22.43 | -1.62 | -6.74% | 3 | 96 |
| 5.50 | 0.00 | - | 2 | 216 | 850.00 | - | - | - | - | - |
| 32.50 | -2.48 | -7.09% | 5 | 270 | 855.00 | 26.25 | -2.30 | -8.06% | 3 | 217 |
| 30.60 | +0.60 | +2.00% | 120 | 819 | 860.00 | 30.57 | -0.18 | -0.59% | 18 | 273 |
| 27.60 | -2.20 | -7.38% | 5 | 349 | 865.00 | 33.35 | 0.00 | - | 10 | 94 |
| 1.57 | 0.00 | - | - | 3 | 870.00 | 236.83 | 0.00 | - | - | 0 |
| 23.00 | -1.80 | -7.26% | 5 | 261 | 875.00 | 34.57 | 0.00 | - | 5 | 81 |
| 22.80 | 0.00 | - | 10 | 532 | 880.00 | 37.45 | 0.00 | - | 1 | 10 |
| 20.97 | 0.00 | - | 2 | 211 | 885.00 | 39.65 | 0.00 | - | 8 | 8 |
| 2.80 | 0.00 | - | 90 | 87 | 890.00 | - | - | - | - | - |
| 16.50 | -0.45 | -2.65% | 1 | 214 | 895.00 | 49.10 | +6.80 | +16.08% | 1 | 11 |
| 14.25 | -0.50 | -3.39% | 18 | 781 | 900.00 | 43.00 | 0.00 | - | 35 | 40 |
| 13.70 | +0.03 | +0.22% | 1 | 103 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 13.37 | 0.00 | - | 21 | 96 | 915.00 | 65.55 | 0.00 | - | 1 | 4 |
| 10.10 | -0.10 | -0.98% | 3 | 342 | 920.00 | 63.24 | 0.00 | - | - | 1 |
| 8.85 | +0.05 | +0.57% | 6 | 107 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 2 | 930.00 | - | - | - | - | - |
| 6.43 | -0.12 | -1.83% | 1 | 80 | 940.00 | 169.00 | 0.00 | - | 5 | 0 |
| 5.91 | 0.00 | - | 6 | 683 | 945.00 | - | - | - | - | - |
| 4.13 | +0.03 | +0.73% | 1 | 108 | 960.00 | 113.00 | 0.00 | - | 6 | 0 |
| 3.75 | -0.40 | -9.64% | 2 | 78 | 965.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 25 | 132 | 980.00 | 169.70 | 0.00 | - | 2 | 0 |
| 2.06 | 0.00 | - | 2 | 49 | 985.00 | 187.48 | 0.00 | - | - | 0 |
| 1.77 | -0.06 | -3.28% | 60 | 1,481 | 1,000.00 | 274.39 | 0.00 | - | - | 0 |
| 1.59 | -0.81 | -33.75% | 2 | 43 | 1,005.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 9 | 78 | 1,020.00 | - | - | - | - | - |
| 0.91 | -0.01 | -1.09% | 3 | 92 | 1,040.00 | - | - | - | - | - |
| 0.69 | -0.30 | -30.30% | 1 | 28 | 1,060.00 | - | - | - | - | - |
| 0.60 | -0.15 | -20.00% | 7 | 250 | 1,080.00 | - | - | - | - | - |
| 0.47 | -0.13 | -21.67% | 6 | 78 | 1,100.00 | 289.74 | 0.00 | - | 2 | 0 |
| 0.50 | +0.12 | +31.58% | 3 | 159 | 1,120.00 | - | - | - | - | - |
| 0.37 | +0.08 | +27.59% | 10 | 52 | 1,140.00 | - | - | - | - | - |
| 0.51 | -0.02 | -3.77% | 2 | 50 | 1,160.00 | - | - | - | - | - |
