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
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.16 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 370.00 | 1.10 | 0.00 | - | 2 | 51 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 1.54 | 0.00 | - | 4 | 13 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | 0.57 | 0.00 | - | 8 | 18 |
| 440.36 | 0.00 | - | - | 1 | 385.00 | 0.54 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 405.00 | 0.55 | 0.00 | - | 12 | 26 |
| - | - | - | - | - | 410.00 | 0.75 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 415.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 1.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.47 | 0.00 | - | - | 10 |
| - | - | - | - | - | 430.00 | 0.66 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 445.00 | 2.70 | 0.00 | - | - | 10 |
| 433.15 | 0.00 | - | 1 | 0 | 450.00 | 0.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 475.00 | 0.84 | 0.00 | - | 22 | 14 |
| - | - | - | - | - | 480.00 | 0.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 4.40 | 0.00 | - | 2 | 2 |
| 291.55 | 0.00 | - | 2 | 2 | 500.00 | 1.23 | -0.07 | -5.38% | 1 | 42 |
| - | - | - | - | - | 505.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 510.00 | 6.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 525.00 | 6.50 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 530.00 | 2.50 | 0.00 | - | 1 | 1 |
| 296.52 | 0.00 | - | 1 | 1 | 535.00 | 6.77 | 0.00 | - | - | 10 |
| 292.73 | 0.00 | - | 2 | 1 | 540.00 | 8.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 545.00 | 8.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 550.00 | 2.00 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 555.00 | 4.52 | 0.00 | - | 2 | 12 |
| 262.85 | 0.00 | - | 1 | 0 | 560.00 | 4.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 565.00 | 3.99 | 0.00 | - | 3 | 5 |
| 299.00 | 0.00 | - | 1 | 4 | 570.00 | 10.00 | 0.00 | - | - | 2 |
| 195.54 | 0.00 | - | 1 | 1 | 575.00 | 6.96 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 580.00 | 7.43 | 0.00 | - | 1 | 6 |
| 245.75 | 0.00 | - | 1 | 2 | 585.00 | 5.93 | 0.00 | - | 1 | 5 |
| 247.00 | 0.00 | - | 4 | 11 | 590.00 | 5.65 | 0.00 | - | 10 | 30 |
| 216.00 | 0.00 | - | 1 | 0 | 595.00 | 6.29 | 0.00 | - | 1 | 1 |
| 270.50 | 0.00 | - | 1 | 4 | 600.00 | 3.00 | 0.00 | - | 5 | 426 |
| 156.70 | 0.00 | - | - | 1 | 605.00 | 4.00 | 0.00 | - | 1 | 15 |
| 263.35 | 0.00 | - | 2 | 3 | 610.00 | 4.65 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 615.00 | 4.10 | 0.00 | - | 2 | 23 |
| 244.50 | 0.00 | - | 2 | 3 | 620.00 | 4.25 | -4.41 | -50.92% | 6 | 17 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 5.05 | 0.00 | - | 4 | 7 |
| 267.33 | 0.00 | - | 1 | 5 | 630.00 | 7.41 | 0.00 | - | 1 | 27 |
| 134.50 | 0.00 | - | 1 | 2 | 635.00 | 9.00 | 0.00 | - | 1 | 87 |
| 131.15 | 0.00 | - | 1 | 4 | 640.00 | 5.46 | 0.00 | - | 3 | 102 |
| 244.69 | 0.00 | - | 1 | 3 | 645.00 | 5.40 | 0.00 | - | 5 | 33 |
| 210.68 | 0.00 | - | 1 | 5 | 650.00 | 6.07 | 0.00 | - | 3 | 95 |
| 118.96 | 0.00 | - | - | 1 | 655.00 | 6.39 | 0.00 | - | 1 | 88 |
| 115.52 | 0.00 | - | 1 | 2 | 660.00 | 6.60 | -0.39 | -5.58% | 1 | 34 |
| 132.70 | 0.00 | - | 1 | 3 | 665.00 | 19.10 | 0.00 | - | 1 | 13 |
| 97.80 | 0.00 | - | 3 | 8 | 670.00 | 6.85 | 0.00 | - | 5 | 15 |
| 170.57 | 0.00 | - | 2 | 8 | 675.00 | 7.61 | 0.00 | - | 5 | 32 |
| 209.15 | 0.00 | - | 14 | 8 | 680.00 | 8.10 | 0.00 | - | 10 | 41 |
| 205.60 | 0.00 | - | 2 | 4 | 685.00 | 8.60 | 0.00 | - | 5 | 37 |
| 200.15 | 0.00 | - | 4 | 3 | 690.00 | 9.23 | 0.00 | - | 1 | 21 |
| 195.90 | 0.00 | - | 4 | 3 | 695.00 | 11.00 | 0.00 | - | 1 | 61 |
| 186.09 | 0.00 | - | 3 | 29 | 700.00 | 10.65 | 0.00 | - | 10 | 104 |
| 187.85 | 0.00 | - | 2 | 1 | 705.00 | 16.55 | 0.00 | - | 47 | 73 |
| 178.00 | 0.00 | - | 1 | 12 | 710.00 | 12.45 | 0.00 | - | 3 | 22 |
| 99.91 | 0.00 | - | 1 | 10 | 715.00 | 25.67 | 0.00 | - | 5 | 18 |
| 116.53 | 0.00 | - | 1 | 33 | 720.00 | 13.45 | 0.00 | - | 2 | 26 |
| 167.15 | 0.00 | - | 2 | 36 | 725.00 | 14.00 | 0.00 | - | 5 | 41 |
| 164.89 | 0.00 | - | 3 | 47 | 730.00 | 14.95 | 0.00 | - | 2 | 309 |
| 154.40 | 0.00 | - | 2 | 5 | 735.00 | 14.40 | 0.00 | - | 1 | 84 |
| 171.35 | 0.00 | - | 23 | 24 | 740.00 | 16.85 | 0.00 | - | 2 | 13 |
| 151.30 | 0.00 | - | 2 | 15 | 745.00 | 19.98 | 0.00 | - | 1 | 36 |
| 147.00 | 0.00 | - | 5 | 52 | 750.00 | 18.40 | 0.00 | - | 10 | 19 |
| 159.40 | 0.00 | - | 6 | 5 | 755.00 | 17.00 | 0.00 | - | 1 | 14 |
| 159.15 | 0.00 | - | 1 | 44 | 760.00 | 20.75 | 0.00 | - | 2 | 18 |
| 138.62 | 0.00 | - | 1 | 42 | 765.00 | 24.95 | 0.00 | - | 15 | 17 |
| 135.30 | 0.00 | - | 2 | 8 | 770.00 | 23.70 | 0.00 | - | 1 | 11 |
| 127.50 | 0.00 | - | 1 | 26 | 775.00 | 24.12 | 0.00 | - | 2 | 54 |
| 140.80 | 0.00 | - | 42 | 23 | 780.00 | 25.68 | 0.00 | - | 1 | 80 |
| 135.50 | 0.00 | - | 26 | 14 | 785.00 | 27.59 | 0.00 | - | 50 | 66 |
| 133.05 | 0.00 | - | 8 | 13 | 790.00 | 27.77 | 0.00 | - | 2 | 29 |
| 119.60 | 0.00 | - | 3 | 19 | 795.00 | 26.65 | 0.00 | - | 4 | 41 |
| 113.50 | 0.00 | - | 1 | 52 | 800.00 | 31.15 | 0.00 | - | 14 | 119 |
| 111.00 | +6.03 | +5.74% | 4 | 15 | 805.00 | 34.50 | 0.00 | - | 3 | 6 |
| 102.60 | 0.00 | - | 2 | 10 | 810.00 | 30.74 | 0.00 | - | 2 | 5 |
| 108.80 | 0.00 | - | 3 | 44 | 815.00 | 39.50 | 0.00 | - | 11 | 12 |
| 100.49 | +2.32 | +2.36% | 1 | 10 | 820.00 | 41.50 | 0.00 | - | 1 | 58 |
| 102.91 | 0.00 | - | 2 | 14 | 825.00 | 38.57 | 0.00 | - | 3 | 7 |
| 93.00 | 0.00 | - | 2 | 18 | 830.00 | 41.30 | -0.46 | -1.10% | 1 | 5 |
| 90.61 | +1.16 | +1.30% | 5 | 8 | 835.00 | 42.40 | 0.00 | - | 2 | 14 |
| 87.05 | 0.00 | - | 1 | 19 | 840.00 | 46.47 | +0.97 | +2.13% | 24 | 5 |
| 87.30 | 0.00 | - | 3 | 6 | 845.00 | 42.08 | 0.00 | - | - | 3 |
| 78.86 | 0.00 | - | 1 | 56 | 850.00 | 49.55 | -0.55 | -1.10% | 2 | 65 |
| 76.93 | -6.67 | -7.98% | 1 | 16 | 855.00 | 50.95 | 0.00 | - | 3 | 9 |
| 74.26 | 0.00 | - | 3 | 53 | 860.00 | 55.24 | 0.00 | - | 3 | 3 |
| 71.54 | -10.86 | -13.18% | 1 | 14 | 865.00 | 51.35 | 0.00 | - | - | 1 |
| 79.00 | 0.00 | - | 4 | 72 | 870.00 | 57.95 | 0.00 | - | - | 2 |
| 72.00 | 0.00 | - | 1 | 8 | 875.00 | - | - | - | - | - |
| 76.79 | 0.00 | - | 7 | 22 | 880.00 | 58.25 | 0.00 | - | 2 | 2 |
| 64.38 | 0.00 | - | 1 | 19 | 885.00 | 58.60 | 0.00 | - | 50 | 62 |
| 60.50 | 0.00 | - | 1 | 12 | 890.00 | - | - | - | - | - |
| 58.42 | 0.00 | - | 25 | 33 | 895.00 | 67.30 | 0.00 | - | 5 | 11 |
| 56.29 | 0.00 | - | 7 | 181 | 900.00 | 73.00 | 0.00 | - | 1 | 8 |
| 55.50 | 0.00 | - | 14 | 22 | 905.00 | 70.31 | 0.00 | - | 1 | 16 |
| 54.27 | 0.00 | - | 7 | 28 | 910.00 | 85.30 | 0.00 | - | 1 | 101 |
| 51.40 | 0.00 | - | 3 | 13 | 915.00 | 80.05 | 0.00 | - | - | 11 |
| 49.65 | 0.00 | - | 1 | 47 | 920.00 | 77.10 | 0.00 | - | 1 | 2 |
| 47.55 | 0.00 | - | 4 | 26 | 925.00 | 85.05 | 0.00 | - | - | 6 |
| 42.25 | 0.00 | - | 7 | 46 | 940.00 | 104.17 | 0.00 | - | 3 | 3 |
| 35.40 | 0.00 | - | 55 | 75 | 960.00 | - | - | - | - | - |
| 29.95 | 0.00 | - | 16 | 127 | 980.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 1 | 190 | 1,000.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 16 | 38 | 1,020.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 4 | 35 | 1,040.00 | - | - | - | - | - |
| 16.60 | 0.00 | - | 1 | 44 | 1,060.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 98 | 1,080.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 1 | 58 | 1,100.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 80 | 1,120.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 36 | 1,140.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 19 | 253 | 1,160.00 | - | - | - | - | - |
| 5.96 | 0.00 | - | 93 | 49 | 1,180.00 | - | - | - | - | - |
| 3.90 | -0.27 | -6.47% | 1 | 42 | 1,200.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 21 | 1,220.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 8 | 69 | 1,240.00 | - | - | - | - | - |
| 2.38 | -0.39 | -14.08% | 25 | 529 | 1,260.00 | - | - | - | - | - |
