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
57.327,18 +368,43 (+0,65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 643.42 | 0.00 | - | 2 | 33 | 215.00 | 0.04 | -0.03 | -42.86% | 21 | 426 |
| 575.00 | 0.00 | - | 1 | 6 | 225.00 | 0.01 | 0.00 | - | 15 | 103 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.09 | -0.01 | -10.00% | 1 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.12 | 0.00 | - | 1 | 81 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 1.00 | 0.00 | - | 2 | 85 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.07 | 0.00 | - | 10 | 107 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 533.52 | 0.00 | - | 1 | 109 | 275.00 | 0.10 | 0.00 | - | 5 | 65 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 574.33 | 0.00 | - | 1 | 100 | 285.00 | 0.10 | 0.00 | - | 20 | 113 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 526.35 | 0.00 | - | 1 | 68 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.05 | 0.00 | - | 3 | 121 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.25 | 0.00 | - | 5 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 3 | 63 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.11 | 0.00 | - | 12 | 12 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.10 | 0.00 | - | 3 | 279 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.30 | 0.00 | - | 2 | 124 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.17 | 0.00 | - | 20 | 236 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.17 | 0.00 | - | 1 | 154 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.14 | +0.01 | +7.69% | 3 | 154 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 0 |
| 428.07 | 0.00 | - | 2 | 82 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 448.15 | 0.00 | - | 5 | 24 | 375.00 | 0.33 | 0.00 | - | 3 | 393 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.20 | 0.00 | - | 20 | 110 |
| 421.00 | 0.00 | - | 1 | 41 | 385.00 | 0.40 | 0.00 | - | 1 | 1,268 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.25 | 0.00 | - | 1 | 63 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 0.28 | 0.00 | - | 2 | 530 |
| 460.63 | 0.00 | - | 1 | 4 | 400.00 | 0.38 | 0.00 | - | 4 | 253 |
| 419.35 | 0.00 | - | 4 | 60 | 405.00 | 0.47 | 0.00 | - | 2 | 1,129 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 0.73 | 0.00 | - | 10 | 31 |
| 374.10 | 0.00 | - | 1 | 69 | 415.00 | 0.36 | 0.00 | - | 2 | 143 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.32 | 0.00 | - | 1 | 6 |
| 439.00 | 0.00 | - | 1 | 656 | 425.00 | 0.41 | 0.00 | - | 1 | 262 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 0.51 | 0.00 | - | 4 | 26 |
| 379.49 | 0.00 | - | 17 | 156 | 435.00 | 0.33 | 0.00 | - | 1 | 965 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 370.02 | 0.00 | - | 17 | 148 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.45 | 0.00 | - | 70 | 169 |
| 409.00 | 0.00 | - | 1 | 86 | 455.00 | 0.35 | 0.00 | - | 1 | 583 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 1.56 | 0.00 | - | 3 | 35 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.00 | 0.00 | - | 2 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.08 | 0.00 | - | 3 | 18 |
| 335.27 | 0.00 | - | 2 | 91 | 475.00 | 0.85 | 0.00 | - | 20 | 491 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.80 | 0.00 | - | 4 | 38 |
| 350.16 | 0.00 | - | 1 | 280 | 485.00 | 0.67 | 0.00 | - | 18 | 1,485 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.32 | 0.00 | - | 3 | 42 |
| 375.16 | 0.00 | - | 1 | 63 | 495.00 | 1.13 | 0.00 | - | 4 | 313 |
| 384.70 | 0.00 | - | 2 | 11 | 500.00 | 0.65 | -0.09 | -12.16% | 1 | 1,752 |
| 295.90 | 0.00 | - | 3 | 145 | 505.00 | 0.41 | 0.00 | - | 2 | 979 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 310.00 | 0.00 | - | 2 | 212 | 515.00 | 1.14 | 0.00 | - | 2 | 390 |
| 354.15 | 0.00 | - | 1 | 7 | 520.00 | 0.88 | 0.00 | - | 12 | 62 |
| 363.25 | 0.00 | - | 1 | 129 | 525.00 | 0.84 | 0.00 | - | 2 | 169 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 329.27 | -11.09 | -3.26% | 1 | 385 | 535.00 | 0.88 | 0.00 | - | 2 | 387 |
| 323.10 | 0.00 | - | 10 | 12 | 540.00 | 1.07 | 0.00 | - | 2 | 145 |
| 324.10 | 0.00 | - | 1 | 349 | 545.00 | 1.11 | 0.00 | - | 2 | 346 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 314.51 | 0.00 | - | 1 | 233 | 555.00 | 1.20 | 0.00 | - | 1 | 324 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 1.50 | 0.00 | - | 4 | 418 |
| 324.11 | 0.00 | - | 1 | 212 | 565.00 | 1.30 | 0.00 | - | 2 | 285 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 288.65 | 0.00 | - | 1 | 764 | 575.00 | 1.44 | 0.00 | - | 1 | 210 |
| 290.00 | 0.00 | - | 1 | 13 | 580.00 | 1.72 | 0.00 | - | 1 | 99 |
| 291.50 | 0.00 | - | 1 | 403 | 585.00 | 1.75 | 0.00 | - | 1 | 1,498 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 273.38 | 0.00 | - | 1 | 237 | 595.00 | 1.80 | 0.00 | - | 6 | 295 |
| 272.00 | -16.85 | -5.83% | 1 | 48 | 600.00 | 2.10 | 0.00 | - | 5 | 551 |
| 283.07 | 0.00 | - | 2 | 116 | 605.00 | 2.27 | 0.00 | - | 1 | 577 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 259.62 | 0.00 | - | 1 | 84 | 615.00 | 2.26 | 0.00 | - | 24 | 293 |
| 254.03 | 0.00 | - | 1 | 45 | 620.00 | 2.88 | 0.00 | - | 4 | 99 |
| 266.35 | 0.00 | - | 2 | 186 | 625.00 | 2.79 | 0.00 | - | 1 | 177 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 258.53 | 0.00 | - | 1 | 571 | 635.00 | 3.15 | 0.00 | - | 2 | 637 |
| 229.63 | 0.00 | - | 1 | 39 | 640.00 | 3.32 | 0.00 | - | 1 | 58 |
| 224.07 | 0.00 | - | 1 | 745 | 645.00 | 3.30 | 0.00 | - | 1 | 302 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 219.54 | 0.00 | - | 2 | 104 | 655.00 | 3.76 | 0.00 | - | 29 | 120 |
| 219.05 | 0.00 | - | 1 | 48 | 660.00 | 4.45 | +0.69 | +18.35% | 10 | 577 |
| 214.90 | 0.00 | - | 6 | 265 | 665.00 | 4.35 | 0.00 | - | 1 | 146 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 202.30 | 0.00 | - | 1 | 48 | 675.00 | 5.03 | 0.00 | - | 10 | 262 |
| 201.90 | 0.00 | - | 1 | 135 | 680.00 | 5.48 | 0.00 | - | 5 | 309 |
| 195.00 | 0.00 | - | 7 | 575 | 685.00 | 5.85 | 0.00 | - | 8 | 138 |
| 192.85 | 0.00 | - | 2 | 29 | 690.00 | 6.00 | 0.00 | - | 5 | 34 |
| 200.43 | 0.00 | - | 4 | 78 | 695.00 | 6.95 | 0.00 | - | 1 | 128 |
| 178.83 | 0.00 | - | 4 | 302 | 700.00 | 7.00 | -0.10 | -1.41% | 1 | 857 |
| 193.40 | 0.00 | - | 1 | 317 | 705.00 | 7.70 | +0.70 | +10.00% | 10 | 546 |
| 188.90 | 0.00 | - | 1 | 2 | 710.00 | 8.32 | 0.00 | - | 1 | 4 |
| 171.45 | 0.00 | - | 1 | 90 | 715.00 | 8.65 | 0.00 | - | 30 | 210 |
| 178.05 | 0.00 | - | 1 | 111 | 720.00 | 9.35 | +1.15 | +14.02% | 3 | 201 |
| 156.80 | 0.00 | - | 2 | 865 | 725.00 | 9.89 | -0.11 | -1.10% | 4 | 585 |
| 163.10 | 0.00 | - | 1 | 6 | 730.00 | 9.85 | 0.00 | - | 1 | 39 |
| 153.65 | 0.00 | - | 2 | 355 | 735.00 | 11.00 | +1.18 | +12.02% | 1 | 580 |
| 147.52 | +2.27 | +1.56% | 1 | 134 | 740.00 | 12.15 | -0.20 | -1.62% | 6 | 371 |
| 144.07 | +5.22 | +3.76% | 2 | 283 | 745.00 | 13.02 | +0.12 | +0.93% | 1 | 178 |
| 138.42 | 0.00 | - | 1 | 39 | 750.00 | 13.40 | -1.21 | -8.28% | 1 | 155 |
| 130.50 | 0.00 | - | 10 | 185 | 755.00 | 12.50 | 0.00 | - | 1 | 142 |
| 129.45 | 0.00 | - | 6 | 121 | 760.00 | 14.95 | 0.00 | - | 17 | 354 |
| 128.25 | 0.00 | - | 2 | 192 | 765.00 | 14.80 | 0.00 | - | 4 | 320 |
| 124.20 | 0.00 | - | 4 | 51 | 770.00 | 18.61 | 0.00 | - | 6 | 33 |
| 122.48 | 0.00 | - | 2 | 135 | 775.00 | 16.73 | 0.00 | - | 1 | 72 |
| 114.00 | 0.00 | - | 5 | 115 | 780.00 | 19.80 | +0.35 | +1.80% | 14 | 230 |
| 107.90 | +0.80 | +0.75% | 7 | 575 | 785.00 | 21.40 | 0.00 | - | 4 | 96 |
| 104.05 | 0.00 | - | 3 | 17 | 790.00 | 21.24 | 0.00 | - | 3 | 77 |
| 104.01 | 0.00 | - | 2 | 134 | 795.00 | 25.00 | 0.00 | - | 1 | 130 |
| 103.50 | 0.00 | - | 12 | 569 | 800.00 | 26.00 | -0.26 | -0.99% | 15 | 490 |
| 96.85 | 0.00 | - | 1 | 175 | 805.00 | 27.88 | 0.00 | - | 2 | 103 |
| 107.35 | 0.00 | - | 2 | 30 | 810.00 | 28.00 | -0.90 | -3.11% | 3 | 40 |
| 89.95 | 0.00 | - | 2 | 109 | 815.00 | 30.50 | 0.00 | - | 2 | 94 |
| 85.17 | 0.00 | - | 1 | 164 | 820.00 | 30.80 | 0.00 | - | 5 | 87 |
| 81.40 | 0.00 | - | 1 | 208 | 825.00 | 31.92 | 0.00 | - | 3 | 35 |
| 80.32 | 0.00 | - | 3 | 165 | 830.00 | 35.08 | 0.00 | - | 1 | 128 |
| 77.95 | 0.00 | - | 3 | 188 | 835.00 | 32.00 | 0.00 | - | 3 | 37 |
| 71.50 | 0.00 | - | 2 | 106 | 840.00 | 40.00 | 0.00 | - | 9 | 96 |
| 72.15 | 0.00 | - | 2 | 1,336 | 845.00 | 42.20 | 0.00 | - | 2 | 52 |
| 68.00 | +1.00 | +1.49% | 14 | 110 | 850.00 | 44.10 | +1.72 | +4.06% | 2 | 41 |
| 65.00 | 0.00 | - | 8 | 731 | 855.00 | 43.25 | -4.70 | -9.80% | 1 | 40 |
| 62.45 | 0.00 | - | 1 | 108 | 860.00 | 49.40 | 0.00 | - | 1 | 35 |
| 58.23 | 0.00 | - | 1 | 724 | 865.00 | 52.80 | 0.00 | - | 2 | 10 |
| 57.21 | +2.14 | +3.89% | 5 | 31 | 870.00 | 53.33 | 0.00 | - | 4 | 71 |
| 54.77 | -2.55 | -4.45% | 5 | 410 | 875.00 | 55.65 | +3.00 | +5.70% | 1 | 32 |
| 55.75 | 0.00 | - | 2 | 247 | 880.00 | 55.15 | 0.00 | - | 3 | 25 |
| 49.70 | 0.00 | - | 7 | 107 | 885.00 | 57.75 | 0.00 | - | 1 | 9 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 49.85 | 0.00 | - | 2 | 69 | 895.00 | 63.30 | 0.00 | - | 15 | 71 |
| 43.73 | +0.73 | +1.70% | 10 | 563 | 900.00 | 66.50 | 0.00 | - | 2 | 56 |
| 41.45 | -4.05 | -8.90% | 1 | 152 | 905.00 | 63.30 | 0.00 | - | 3 | 31 |
| 36.03 | 0.00 | - | 3 | 125 | 915.00 | 82.27 | 0.00 | - | 2 | 2 |
| 39.33 | 0.00 | - | 1 | 446 | 920.00 | - | - | - | - | - |
| 34.30 | 0.00 | - | 1 | 159 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 407 | 940.00 | 102.84 | 0.00 | - | - | 5 |
| 31.50 | 0.00 | - | 2 | 1,041 | 945.00 | 97.85 | 0.00 | - | 1 | 8 |
| 26.42 | 0.00 | - | 2 | 129 | 960.00 | 109.00 | 0.00 | - | 3 | 4 |
| 23.00 | 0.00 | - | 1 | 72 | 965.00 | 113.20 | 0.00 | - | 2 | 1 |
| 19.84 | 0.00 | - | 1 | 88 | 980.00 | 129.48 | 0.00 | - | 7 | 7 |
| 18.25 | -1.17 | -6.02% | 172 | 1,076 | 985.00 | 130.30 | 0.00 | - | - | 1 |
| 15.10 | -0.44 | -2.83% | 17 | 280 | 1,000.00 | 148.20 | 0.00 | - | 1 | 1 |
| 21.47 | 0.00 | - | 2 | 160 | 1,005.00 | 148.80 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 5 | 46 | 1,020.00 | 150.50 | 0.00 | - | 1 | 0 |
| 9.86 | -0.74 | -6.98% | 3 | 171 | 1,040.00 | 224.56 | 0.00 | - | 2 | 0 |
| 8.80 | 0.00 | - | 4 | 149 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 6.10 | -0.70 | -10.29% | 1 | 1,107 | 1,080.00 | 223.55 | 0.00 | - | 2 | 0 |
| 5.65 | +0.29 | +5.41% | 1 | 299 | 1,100.00 | 291.21 | 0.00 | - | 75 | 0 |
| 4.61 | 0.00 | - | 5 | 131 | 1,120.00 | - | - | - | - | - |
| 3.67 | +0.34 | +10.21% | 5 | 114 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 3.12 | +0.34 | +12.23% | 5 | 208 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 2.40 | +0.08 | +3.45% | 3 | 463 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 2.28 | -0.07 | -2.98% | 1 | 79 | 1,200.00 | 378.60 | 0.00 | - | 20 | 0 |
| 1.70 | 0.00 | - | 1 | 2 | 1,220.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 2 | 2 | 1,240.00 | - | - | - | - | - |
| 1.28 | -0.10 | -7.25% | 2 | 41 | 1,260.00 | - | - | - | - | - |
