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
57.343,13 +328,48 (+0,58%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 491.00 | 0.00 | - | 1 | 3 | 360.00 | 0.34 | 0.00 | - | 12 | 0 |
| 416.00 | 0.00 | - | 1 | 4 | 370.00 | 0.38 | 0.00 | - | - | 27 |
| - | - | - | - | - | 380.00 | 0.52 | 0.00 | - | - | 9 |
| 399.69 | 0.00 | - | - | 3 | 390.00 | 0.34 | 0.00 | - | - | 10 |
| 329.35 | 0.00 | - | 1 | 1 | 400.00 | 0.15 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 6 |
| 448.40 | 0.00 | - | 3 | 3 | 430.00 | 0.38 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 440.00 | 0.10 | 0.00 | - | 3 | 43 |
| - | - | - | - | - | 450.00 | 0.57 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 0.66 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.81 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 480.00 | 0.63 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 490.00 | 0.14 | 0.00 | - | 1 | 53 |
| 366.00 | 0.00 | - | 1 | 10 | 500.00 | 0.28 | 0.00 | - | 1 | 36 |
| 340.70 | 0.00 | - | 2 | 2 | 520.00 | 0.35 | 0.00 | - | 1 | 18 |
| 183.00 | 0.00 | - | 2 | 0 | 540.00 | 0.50 | 0.00 | - | 40 | 11 |
| 301.80 | 0.00 | - | 4 | 5 | 560.00 | 0.58 | 0.00 | - | 1 | 59 |
| 293.48 | 0.00 | - | 1 | 2 | 580.00 | 0.35 | 0.00 | - | 1 | 69 |
| 263.00 | 0.00 | - | 1 | 19 | 600.00 | 0.67 | 0.00 | - | 10 | 75 |
| 253.48 | 0.00 | - | 2 | 4 | 610.00 | 0.65 | 0.00 | - | 1 | 36 |
| 258.01 | 0.00 | - | - | 1 | 615.00 | 0.78 | 0.00 | - | 1 | 5 |
| 130.35 | 0.00 | - | 1 | 17 | 620.00 | 0.81 | 0.00 | - | 2 | 162 |
| 256.50 | 0.00 | - | 1 | 4 | 625.00 | 1.12 | 0.00 | - | 4 | 38 |
| 248.87 | 0.00 | - | 59 | 63 | 630.00 | 1.15 | 0.00 | - | 5 | 115 |
| 198.81 | 0.00 | - | 4 | 4 | 635.00 | 0.92 | 0.00 | - | 5 | 24 |
| 118.40 | 0.00 | - | 1 | 1 | 640.00 | 1.10 | 0.00 | - | 1 | 112 |
| 211.89 | 0.00 | - | 1 | 20 | 645.00 | 1.48 | 0.00 | - | 1 | 25 |
| 229.84 | 0.00 | - | 2 | 4 | 650.00 | 1.32 | 0.00 | - | 1 | 124 |
| 225.78 | 0.00 | - | 1 | 3 | 655.00 | 1.54 | 0.00 | - | 4 | 37 |
| 203.05 | 0.00 | - | 2 | 9 | 660.00 | 1.66 | 0.00 | - | 1 | 369 |
| 196.90 | 0.00 | - | 1 | 1 | 665.00 | 1.79 | 0.00 | - | 1 | 49 |
| 163.67 | 0.00 | - | 1 | 5 | 670.00 | 1.70 | 0.00 | - | 1 | 408 |
| 188.85 | 0.00 | - | 2 | 14 | 675.00 | 2.07 | 0.00 | - | 2 | 102 |
| 184.05 | 0.00 | - | 2 | 8 | 680.00 | 2.18 | 0.00 | - | 7 | 34 |
| 181.04 | 0.00 | - | 1 | 11 | 685.00 | 2.26 | 0.00 | - | 1 | 46 |
| 194.90 | 0.00 | - | 1 | 11 | 690.00 | 2.32 | 0.00 | - | 1 | 94 |
| 112.18 | 0.00 | - | 1 | 5 | 695.00 | 2.76 | 0.00 | - | 2 | 38 |
| 164.20 | 0.00 | - | 2 | 19 | 700.00 | 2.80 | +0.05 | +1.82% | 3 | 363 |
| 168.27 | 0.00 | - | 4 | 18 | 705.00 | 3.19 | 0.00 | - | 4 | 106 |
| 115.30 | 0.00 | - | 4 | 35 | 710.00 | 3.27 | -0.23 | -6.57% | 5 | 95 |
| 151.20 | 0.00 | - | 2 | 12 | 715.00 | 3.60 | 0.00 | - | 5 | 61 |
| 152.15 | 0.00 | - | 10 | 54 | 720.00 | 4.11 | 0.00 | - | 3 | 224 |
| 144.11 | 0.00 | - | 2 | 37 | 725.00 | 3.80 | 0.00 | - | 2 | 171 |
| 143.10 | 0.00 | - | 2 | 29 | 730.00 | 4.10 | 0.00 | - | 1 | 117 |
| 145.40 | 0.00 | - | 1 | 17 | 735.00 | 4.64 | 0.00 | - | 1 | 55 |
| 125.65 | 0.00 | - | 2 | 24 | 740.00 | 5.75 | 0.00 | - | 2 | 126 |
| 129.05 | 0.00 | - | 1 | 25 | 745.00 | 5.70 | 0.00 | - | 81 | 62 |
| 125.40 | 0.00 | - | 1 | 115 | 750.00 | 6.00 | 0.00 | - | 6 | 1,063 |
| 120.05 | 0.00 | - | 45 | 49 | 755.00 | 7.23 | +0.43 | +6.32% | 3 | 62 |
| 110.60 | 0.00 | - | 1 | 63 | 760.00 | 7.97 | +0.42 | +5.56% | 4 | 58 |
| 105.00 | 0.00 | - | 1 | 37 | 765.00 | 9.30 | 0.00 | - | 10 | 50 |
| 98.03 | 0.00 | - | 2 | 57 | 770.00 | 9.33 | 0.00 | - | 1 | 65 |
| 99.41 | 0.00 | - | 1 | 61 | 775.00 | 10.23 | +0.43 | +4.39% | 1 | 17 |
| 94.64 | -12.26 | -11.47% | 1 | 116 | 780.00 | 9.65 | 0.00 | - | 1 | 48 |
| 94.45 | 0.00 | - | 1 | 28 | 785.00 | 10.65 | 0.00 | - | 1 | 35 |
| 97.50 | 0.00 | - | 2 | 43 | 790.00 | 11.25 | 0.00 | - | 1 | 35 |
| 81.27 | 0.00 | - | 2 | 54 | 795.00 | 12.65 | 0.00 | - | 4 | 91 |
| 79.47 | -1.73 | -2.13% | 5 | 136 | 800.00 | 15.54 | +0.34 | +2.24% | 22 | 169 |
| 75.95 | -4.30 | -5.36% | 14 | 398 | 805.00 | 16.50 | 0.00 | - | 2 | 48 |
| 72.10 | 0.00 | - | 2 | 127 | 810.00 | 18.28 | +4.28 | +30.57% | 3 | 24 |
| 75.15 | 0.00 | - | 2 | 128 | 815.00 | 18.62 | 0.00 | - | 1 | 30 |
| 66.47 | 0.00 | - | 1 | 214 | 820.00 | 21.00 | +1.18 | +5.95% | 1 | 81 |
| 52.80 | +1.83 | +3.59% | 11 | 521 | 840.00 | 27.95 | +0.90 | +3.33% | 6 | 117 |
| 40.10 | +0.10 | +0.25% | 7 | 477 | 860.00 | 36.95 | -0.77 | -2.04% | 3 | 163 |
| 31.89 | +0.99 | +3.20% | 4 | 151 | 880.00 | 49.70 | +1.35 | +2.79% | 11 | 88 |
| 23.50 | 0.00 | - | 8 | 268 | 900.00 | 60.00 | -1.00 | -1.64% | 2 | 16 |
| 17.60 | +0.21 | +1.21% | 4 | 224 | 920.00 | 72.00 | 0.00 | - | 2 | 10 |
| 13.30 | 0.00 | - | 9 | 89 | 940.00 | - | - | - | - | - |
| 10.30 | +0.38 | +3.83% | 2 | 85 | 960.00 | 114.54 | 0.00 | - | 2 | 0 |
| 6.70 | -0.15 | -2.19% | 1 | 53 | 980.00 | 169.73 | 0.00 | - | 4 | 0 |
| 4.90 | -0.88 | -15.22% | 2 | 80 | 1,000.00 | 236.34 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 5 | 42 | 1,020.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 10 | 39 | 1,040.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 2 | 11 | 1,060.00 | - | - | - | - | - |
| 1.90 | +0.81 | +74.31% | 2 | 23 | 1,080.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 40 | 1,100.00 | 289.66 | 0.00 | - | 4 | 0 |
| 1.78 | 0.00 | - | 2 | 35 | 1,120.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 80 | 1,140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 26 | 1,160.00 | 314.01 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 1 | 24 | 1,180.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 13 | 1,200.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 3 | 1,220.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 10 | 1,240.00 | - | - | - | - | - |
