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
57.382,81 +576,28 (+1,01%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 538.00 | 0.00 | - | 1 | 1 | 340.00 | 0.10 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 350.00 | 0.12 | 0.00 | - | 10 | 133 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 0.35 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 390.00 | 0.29 | 0.00 | - | 5 | 102 |
| 456.00 | 0.00 | - | 4 | 6 | 400.00 | 0.20 | 0.00 | - | 2 | 198 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 15 | 150 |
| - | - | - | - | - | 420.00 | 0.65 | 0.00 | - | 20 | 38 |
| - | - | - | - | - | 430.00 | 0.39 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 440.00 | 0.35 | 0.00 | - | 10 | 116 |
| - | - | - | - | - | 450.00 | 0.32 | 0.00 | - | 20 | 272 |
| 278.28 | 0.00 | - | - | 4 | 460.00 | 0.30 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 470.00 | 0.50 | 0.00 | - | 2 | 152 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 0.67 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 485.00 | 0.60 | -0.20 | -25.00% | 2 | 36 |
| - | - | - | - | - | 490.00 | 0.40 | 0.00 | - | 25 | 34 |
| 239.19 | 0.00 | - | 1 | 2 | 495.00 | 0.84 | 0.00 | - | 4 | 13 |
| 330.00 | 0.00 | - | 1 | 2 | 500.00 | 0.61 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 505.00 | 0.09 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 515.00 | 0.77 | 0.00 | - | 2 | 47 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 0.73 | 0.00 | - | 2 | 23 |
| 218.63 | 0.00 | - | - | 2 | 525.00 | 0.04 | 0.00 | - | 2 | 15 |
| 208.43 | 0.00 | - | 1 | 3 | 535.00 | 2.75 | 0.00 | - | 2 | 15 |
| 325.14 | 0.00 | - | 2 | 3 | 540.00 | 0.64 | 0.00 | - | 2 | 8 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 0.71 | 0.00 | - | 2 | 56 |
| 309.25 | -3.25 | -1.04% | 2 | 61 | 555.00 | 0.85 | 0.00 | - | 2 | 37 |
| 305.83 | 0.00 | - | 2 | 86 | 560.00 | 0.78 | 0.00 | - | 1 | 94 |
| 301.90 | 0.00 | - | 4 | 15 | 565.00 | 0.83 | 0.00 | - | 2 | 6 |
| 222.42 | 0.00 | - | 4 | 11 | 575.00 | 1.14 | 0.00 | - | 1 | 43 |
| 236.31 | 0.00 | - | 1 | 13 | 580.00 | 1.25 | 0.00 | - | 15 | 64 |
| 242.35 | 0.00 | - | 2 | 6 | 585.00 | 1.91 | 0.00 | - | 10 | 47 |
| 244.91 | 0.00 | - | 1 | 10 | 595.00 | 1.86 | 0.00 | - | 20 | 238 |
| 267.48 | 0.00 | - | 1 | 17 | 600.00 | 1.25 | -0.35 | -21.88% | 1 | 148 |
| 233.60 | 0.00 | - | 2 | 3 | 605.00 | 2.73 | 0.00 | - | 1 | 15 |
| 151.22 | 0.00 | - | 4 | 5 | 615.00 | 1.91 | 0.00 | - | 1 | 69 |
| 267.00 | 0.00 | - | 1 | 3 | 620.00 | 2.15 | 0.00 | - | 1 | 29 |
| 201.40 | 0.00 | - | 4 | 8 | 625.00 | 2.18 | +0.35 | +19.13% | 1 | 74 |
| 241.73 | 0.00 | - | 1 | 36 | 635.00 | 2.13 | 0.00 | - | 5 | 23 |
| 142.25 | 0.00 | - | - | 1 | 640.00 | 2.75 | 0.00 | - | 15 | 171 |
| 170.98 | 0.00 | - | 1 | 4 | 645.00 | 3.03 | 0.00 | - | 8 | 58 |
| 107.50 | 0.00 | - | 10 | 27 | 655.00 | 3.00 | 0.00 | - | 1 | 114 |
| 128.70 | 0.00 | - | 2 | 11 | 660.00 | 3.45 | 0.00 | - | 2 | 117 |
| 158.40 | 0.00 | - | 2 | 6 | 665.00 | 2.45 | 0.00 | - | 3 | 52 |
| 198.25 | +30.00 | +17.83% | 2 | 43 | 675.00 | 4.25 | 0.00 | - | 5 | 60 |
| 192.65 | 0.00 | - | 1 | 6 | 680.00 | 4.65 | +0.14 | +3.10% | 2 | 82 |
| 206.50 | 0.00 | - | 1 | 7 | 685.00 | 5.10 | 0.00 | - | 2 | 212 |
| 186.20 | 0.00 | - | 2 | 32 | 695.00 | 5.82 | 0.00 | - | 10 | 116 |
| 179.07 | 0.00 | - | 10 | 97 | 700.00 | 6.12 | +0.12 | +2.00% | 2 | 198 |
| 168.95 | +3.02 | +1.82% | 1 | 34 | 705.00 | 5.90 | 0.00 | - | 6 | 70 |
| 159.49 | -13.26 | -7.68% | 1 | 35 | 715.00 | 6.62 | 0.00 | - | 3 | 33 |
| 155.25 | 0.00 | - | 13 | 68 | 720.00 | 7.85 | 0.00 | - | 2 | 189 |
| 153.80 | +1.95 | +1.28% | 2 | 35 | 725.00 | 8.30 | 0.00 | - | 10 | 385 |
| 143.32 | +1.12 | +0.79% | 1 | 49 | 735.00 | 9.90 | +0.10 | +1.02% | 1 | 50 |
| 139.15 | 0.00 | - | 10 | 51 | 740.00 | 11.00 | 0.00 | - | 9 | 97 |
| 134.98 | -0.17 | -0.13% | 1 | 36 | 745.00 | 11.41 | +0.05 | +0.44% | 1 | 63 |
| 127.30 | 0.00 | - | 7 | 39 | 755.00 | 12.60 | 0.00 | - | 1 | 166 |
| 121.80 | 0.00 | - | 2 | 86 | 760.00 | 14.00 | +0.09 | +0.65% | 1 | 123 |
| 136.25 | 0.00 | - | 3 | 82 | 765.00 | 14.85 | +2.00 | +15.56% | 2 | 88 |
| 113.50 | 0.00 | - | 6 | 83 | 775.00 | 18.00 | 0.00 | - | 3 | 44 |
| 105.96 | -2.84 | -2.61% | 24 | 127 | 780.00 | 18.15 | -0.06 | -0.33% | 2 | 131 |
| 105.50 | 0.00 | - | 3 | 72 | 785.00 | 19.85 | 0.00 | - | 1 | 666 |
| 96.25 | 0.00 | - | 1 | 151 | 795.00 | 20.50 | -1.05 | -4.87% | 2 | 45 |
| 99.95 | 0.00 | - | 3 | 159 | 800.00 | 22.85 | 0.00 | - | 1 | 215 |
| 95.20 | 0.00 | - | 1 | 58 | 805.00 | 24.13 | 0.00 | - | 1 | 185 |
| 83.17 | 0.00 | - | 1 | 128 | 815.00 | 29.49 | 0.00 | - | 1 | 117 |
| 80.38 | +1.00 | +1.26% | 1 | 304 | 820.00 | 28.87 | 0.00 | - | 12 | 44 |
| 76.87 | +0.72 | +0.95% | 1 | 68 | 825.00 | 33.03 | 0.00 | - | 2 | 75 |
| 70.15 | 0.00 | - | 4 | 88 | 835.00 | 35.75 | 0.00 | - | 1 | 73 |
| 67.00 | -5.43 | -7.50% | 2 | 84 | 840.00 | 35.40 | -1.00 | -2.75% | 1 | 37 |
| 64.71 | 0.00 | - | 11 | 125 | 845.00 | 39.75 | 0.00 | - | 3 | 52 |
| 56.70 | -2.13 | -3.62% | 5 | 61 | 855.00 | 42.75 | +1.10 | +2.64% | 2 | 55 |
| 55.98 | 0.00 | - | 1 | 88 | 860.00 | 45.50 | 0.00 | - | 1 | 57 |
| 52.25 | 0.00 | - | 11 | 137 | 865.00 | 46.83 | 0.00 | - | 11 | 42 |
| 47.19 | 0.00 | - | 3 | 131 | 880.00 | 57.15 | 0.00 | - | 1 | 41 |
| 38.20 | +0.05 | +0.13% | 3 | 294 | 900.00 | 69.13 | +2.28 | +3.41% | 142 | 166 |
| 30.71 | +0.36 | +1.19% | 1 | 82 | 920.00 | 79.55 | +0.95 | +1.21% | 2 | 31 |
| 26.50 | +0.47 | +1.81% | 9 | 120 | 940.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 1 | 290 | 960.00 | 112.40 | 0.00 | - | 8 | 4 |
| 16.42 | 0.00 | - | 1 | 115 | 980.00 | 127.30 | 0.00 | - | 32 | 12 |
| 11.75 | -0.50 | -4.08% | 4 | 263 | 1,000.00 | 146.10 | +16.65 | +12.86% | 2 | 0 |
| 11.30 | 0.00 | - | 19 | 61 | 1,020.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 49 | 1,040.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 15 | 80 | 1,060.00 | 311.32 | 0.00 | - | 2 | 0 |
| 4.35 | -0.55 | -11.22% | 5 | 934 | 1,080.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 51 | 1,100.00 | - | - | - | - | - |
| 2.85 | -2.03 | -41.60% | 1 | 37 | 1,120.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 1 | 13 | 1,140.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 190 | 1,160.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 4 | 10 | 1,180.00 | 334.03 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 13 | 80 | 1,200.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 12 | 1,220.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 13 | 1,240.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 8 | 1,260.00 | - | - | - | - | - |
