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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 600.73 | 0.00 | - | 4 | 39 | 265.00 | 1.40 | 0.00 | - | 1 | 183 |
| 588.50 | 0.00 | - | - | 110 | 275.00 | 0.60 | 0.00 | - | 1 | 177 |
| 401.62 | 0.00 | - | 6 | 36 | 280.00 | 2.30 | 0.00 | - | 5 | 177 |
| 383.53 | 0.00 | - | - | 7 | 285.00 | 0.57 | 0.00 | - | 1 | 61 |
| 297.95 | 0.00 | - | 1 | 44 | 290.00 | 2.95 | 0.00 | - | 1 | 181 |
| 469.62 | 0.00 | - | 5 | 13 | 295.00 | 0.80 | 0.00 | - | 1 | 212 |
| 383.53 | 0.00 | - | 17 | 7 | 300.00 | 2.54 | 0.00 | - | 2 | 57 |
| 525.77 | 0.00 | - | 7 | 11 | 305.00 | 0.88 | 0.00 | - | 1 | 13 |
| 323.00 | 0.00 | - | 3 | 10 | 310.00 | 3.00 | 0.00 | - | 4 | 200 |
| 359.68 | 0.00 | - | - | 11 | 315.00 | 0.95 | 0.00 | - | 1 | 43 |
| 381.00 | 0.00 | - | - | 4 | 320.00 | 4.25 | 0.00 | - | 6 | 11 |
| 359.50 | 0.00 | - | - | 1 | 325.00 | 0.95 | 0.00 | - | 3 | 43 |
| 359.68 | 0.00 | - | - | 11 | 330.00 | 1.05 | 0.00 | - | 1 | 14 |
| 327.30 | 0.00 | - | - | 31 | 335.00 | 1.17 | 0.00 | - | 3 | 61 |
| 359.50 | 0.00 | - | - | 1 | 340.00 | 0.97 | 0.00 | - | 10 | 3 |
| 415.05 | 0.00 | - | 10 | 13 | 345.00 | 1.22 | 0.00 | - | 1 | 14 |
| 443.00 | 0.00 | - | 5 | 4 | 350.00 | 1.30 | 0.00 | - | 1 | 4 |
| 237.14 | 0.00 | - | - | - | 355.00 | 1.30 | -0.23 | -15.03% | 1 | 25 |
| 465.00 | 0.00 | - | 1 | 1 | 360.00 | 1.35 | 0.00 | - | 1 | 2 |
| 384.00 | 0.00 | - | 1 | 2 | 365.00 | 1.48 | 0.00 | - | 1 | 5 |
| 237.14 | 0.00 | - | - | 21 | 370.00 | 1.28 | 0.00 | - | 2 | 1 |
| 212.25 | 0.00 | - | - | - | 375.00 | 1.49 | 0.00 | - | 1 | 6 |
| 316.49 | 0.00 | - | 1 | 2 | 380.00 | 1.74 | 0.00 | - | 1 | 2 |
| 369.85 | 0.00 | - | 4 | 37 | 385.00 | 2.08 | 0.00 | - | 8 | 34 |
| 375.42 | 0.00 | - | 1 | 0 | 390.00 | 1.70 | 0.00 | - | 1 | 11 |
| 297.00 | 0.00 | - | 1 | 1 | 395.00 | 2.00 | 0.00 | - | 1 | 17 |
| 486.50 | 0.00 | - | 3 | 13 | 400.00 | 2.20 | 0.00 | - | 1 | 16 |
| 405.71 | 0.00 | - | 5 | 2 | 405.00 | 2.00 | 0.00 | - | 1 | 24 |
| 200.00 | 0.00 | - | - | 1 | 410.00 | 2.20 | 0.00 | - | 1 | 15 |
| 423.80 | 0.00 | - | 1 | 22 | 415.00 | 2.42 | 0.00 | - | 1 | 7 |
| 235.38 | 0.00 | - | 3 | 3 | 420.00 | 2.48 | 0.00 | - | 1 | 11 |
| 343.50 | 0.00 | - | 1 | 2 | 425.00 | 2.50 | 0.00 | - | 1 | 13 |
| 319.68 | 0.00 | - | 1 | 1 | 430.00 | 2.87 | 0.00 | - | 1 | 2 |
| 336.25 | 0.00 | - | 24 | 17 | 435.00 | 3.10 | 0.00 | - | 1 | 37 |
| 331.51 | 0.00 | - | 5 | 3 | 440.00 | 3.00 | 0.00 | - | 1 | 11 |
| 328.25 | 0.00 | - | 36 | 37 | 445.00 | 3.00 | 0.00 | - | 1 | 17 |
| 290.59 | 0.00 | - | 3 | 3 | 450.00 | 3.35 | 0.00 | - | 1 | 32 |
| 167.57 | 0.00 | - | - | - | 455.00 | 3.00 | 0.00 | - | 1 | 16 |
| 314.48 | 0.00 | - | 5 | 3 | 460.00 | 3.80 | 0.00 | - | 1 | 7 |
| 299.99 | 0.00 | - | 5 | 11 | 465.00 | 4.00 | 0.00 | - | 1 | 37 |
| 167.57 | 0.00 | - | 2 | 3 | 470.00 | 4.00 | 0.00 | - | 1 | 2 |
| 297.40 | 0.00 | - | 1 | 9 | 475.00 | 3.85 | 0.00 | - | 1 | 20 |
| 366.51 | 0.00 | - | 1 | 1 | 480.00 | 4.00 | 0.00 | - | 1 | 8 |
| 422.09 | 0.00 | - | 5 | 35 | 485.00 | 4.60 | 0.00 | - | 4 | 104 |
| 357.51 | 0.00 | - | 1 | 2 | 490.00 | 7.85 | 0.00 | - | 1 | 11 |
| 293.00 | 0.00 | - | 10 | 17 | 495.00 | 10.50 | 0.00 | - | 2 | 10 |
| 393.50 | 0.00 | - | 2 | 27 | 500.00 | 5.35 | 0.00 | - | 2 | 586 |
| 266.50 | 0.00 | - | 1 | 11 | 505.00 | 6.03 | 0.00 | - | 50 | 105 |
| 183.90 | 0.00 | - | 6 | 7 | 510.00 | 18.50 | 0.00 | - | 5 | 9 |
| 266.86 | 0.00 | - | 1 | 4 | 515.00 | 6.10 | 0.00 | - | 30 | 111 |
| 315.33 | 0.00 | - | 10 | 11 | 520.00 | 7.95 | 0.00 | - | 1 | 90 |
| 321.45 | 0.00 | - | 2 | 41 | 525.00 | 12.00 | 0.00 | - | 39 | 62 |
| 204.00 | 0.00 | - | 1 | 7 | 530.00 | 22.74 | 0.00 | - | 5 | 5 |
| 356.52 | 0.00 | - | 1 | 60 | 535.00 | 16.08 | 0.00 | - | 1 | 193 |
| 350.00 | 0.00 | - | 10 | 42 | 540.00 | 8.40 | 0.00 | - | 2 | 35 |
| 369.25 | 0.00 | - | 1 | 12 | 545.00 | 7.85 | -2.05 | -20.71% | 1 | 51 |
| 185.66 | 0.00 | - | 1 | 69 | 550.00 | 25.50 | 0.00 | - | 8 | 26 |
| 314.60 | 0.00 | - | 1 | 68 | 555.00 | 8.70 | -2.80 | -24.35% | 2 | 83 |
| 279.21 | 0.00 | - | 1 | 2 | 560.00 | 8.50 | 0.00 | - | 2 | 28 |
| 329.77 | +18.55 | +5.96% | 1 | 34 | 565.00 | 8.30 | 0.00 | - | 2 | 18 |
| 164.29 | 0.00 | - | 2 | 89 | 570.00 | 30.85 | 0.00 | - | 1 | 33 |
| 292.50 | 0.00 | - | 10 | 44 | 575.00 | 10.30 | 0.00 | - | 5 | 60 |
| 325.64 | 0.00 | - | 1 | 2 | 580.00 | 7.85 | 0.00 | - | 3 | 17 |
| 318.50 | 0.00 | - | 1 | 32 | 585.00 | 9.84 | 0.00 | - | 1 | 87 |
| 159.80 | 0.00 | - | 1 | 43 | 590.00 | 32.80 | 0.00 | - | 3 | 10 |
| 222.85 | 0.00 | - | 1 | 16 | 595.00 | 12.46 | 0.00 | - | 2 | 38 |
| 323.11 | 0.00 | - | 1 | 30 | 600.00 | 12.53 | 0.00 | - | 4 | 166 |
| 246.90 | 0.00 | - | 1 | 76 | 605.00 | 12.70 | 0.00 | - | 1 | 68 |
| 147.45 | 0.00 | - | 1 | 20 | 610.00 | 39.10 | 0.00 | - | 1 | 84 |
| 286.17 | 0.00 | - | 1 | 17 | 615.00 | 21.40 | 0.00 | - | 6 | 47 |
| 254.77 | 0.00 | - | 10 | 38 | 620.00 | 22.70 | 0.00 | - | 1 | 32 |
| 277.67 | 0.00 | - | 1 | 42 | 625.00 | 15.50 | 0.00 | - | 1 | 54 |
| 134.23 | 0.00 | - | 1 | 21 | 630.00 | 46.60 | 0.00 | - | 1 | 65 |
| 288.45 | 0.00 | - | 1 | 125 | 635.00 | 16.50 | 0.00 | - | 150 | 409 |
| 273.38 | 0.00 | - | 2 | 80 | 640.00 | 21.04 | 0.00 | - | 5 | 18 |
| 270.65 | 0.00 | - | 1 | 32 | 645.00 | 16.46 | 0.00 | - | 3 | 18 |
| 122.13 | 0.00 | - | 3 | 95 | 650.00 | 53.00 | 0.00 | - | 2 | 23 |
| 252.88 | 0.00 | - | 1 | 52 | 655.00 | 18.80 | 0.00 | - | 1 | 45 |
| 229.57 | 0.00 | - | 1 | 20 | 660.00 | 20.81 | 0.00 | - | 20 | 54 |
| 252.50 | 0.00 | - | 1 | 103 | 665.00 | 19.80 | 0.00 | - | 24 | 173 |
| 113.28 | 0.00 | - | 1 | 17 | 670.00 | 66.00 | 0.00 | - | 1 | 18 |
| 243.73 | 0.00 | - | 1 | 52 | 675.00 | 23.00 | 0.00 | - | 4 | 41 |
| 236.97 | 0.00 | - | 2 | 50 | 680.00 | 24.72 | 0.00 | - | 5 | 114 |
| 243.05 | 0.00 | - | 1 | 70 | 685.00 | 25.25 | 0.00 | - | 17 | 58 |
| 99.28 | 0.00 | - | 1 | 7 | 690.00 | 67.66 | 0.00 | - | - | 1 |
| 230.16 | 0.00 | - | 4 | 49 | 695.00 | 27.72 | 0.00 | - | 5 | 31 |
| 226.76 | 0.00 | - | 8 | 67 | 700.00 | 27.47 | 0.00 | - | 151 | 383 |
| 229.31 | 0.00 | - | 1 | 50 | 705.00 | 26.03 | 0.00 | - | 55 | 57 |
| 89.00 | 0.00 | - | 38 | 35 | 710.00 | 99.35 | 0.00 | - | - | 3 |
| 211.00 | 0.00 | - | 5 | 53 | 715.00 | 28.38 | 0.00 | - | 3 | 65 |
| 218.28 | 0.00 | - | 1 | 49 | 720.00 | 32.71 | 0.00 | - | 20 | 51 |
| 227.35 | 0.00 | - | 9 | 54 | 725.00 | 40.30 | 0.00 | - | 1 | 54 |
| 79.09 | 0.00 | - | 30 | 36 | 730.00 | - | - | - | - | - |
| 202.50 | 0.00 | - | 2 | 60 | 735.00 | 32.35 | 0.00 | - | 2 | 42 |
| 199.79 | 0.00 | - | 4 | 33 | 740.00 | 38.02 | 0.00 | - | 1 | 34 |
| 196.20 | +4.70 | +2.45% | 2 | 49 | 745.00 | 38.13 | 0.00 | - | 1 | 43 |
| 70.19 | 0.00 | - | 2 | 27 | 750.00 | 102.50 | 0.00 | - | 1 | 2 |
| 188.00 | 0.00 | - | 3 | 120 | 755.00 | 39.60 | 0.00 | - | 1 | 65 |
| 185.33 | 0.00 | - | 1 | 47 | 760.00 | 42.12 | 0.00 | - | 11 | 43 |
| 186.00 | 0.00 | - | 2 | 472 | 765.00 | 45.00 | 0.00 | - | 1 | 19 |
| 62.02 | 0.00 | - | 4 | 10 | 770.00 | 106.92 | 0.00 | - | 8 | 0 |
| 172.03 | 0.00 | - | 1 | 16 | 775.00 | 42.92 | 0.00 | - | 3 | 11 |
| 171.86 | 0.00 | - | 1 | 135 | 780.00 | 48.00 | 0.00 | - | 2 | 32 |
| 172.83 | 0.00 | - | 1 | 75 | 785.00 | 49.35 | 0.00 | - | 2 | 16 |
| 49.84 | 0.00 | - | - | 5 | 790.00 | - | - | - | - | - |
| 163.26 | 0.00 | - | 10 | 150 | 795.00 | 53.03 | 0.00 | - | 1 | 15 |
| 160.00 | 0.00 | - | 1 | 139 | 800.00 | 55.58 | 0.00 | - | 1 | 124 |
| 171.83 | 0.00 | - | 7 | 45 | 805.00 | 56.15 | 0.00 | - | 26 | 21 |
| 38.30 | 0.00 | - | 36 | 36 | 810.00 | 142.87 | 0.00 | - | - | 5 |
| 154.15 | 0.00 | - | 4 | 141 | 815.00 | 58.99 | 0.00 | - | 10 | 39 |
| 148.53 | 0.00 | - | 10 | 349 | 820.00 | 71.00 | 0.00 | - | 2 | 7 |
| 144.55 | 0.00 | - | 2 | 58 | 825.00 | 58.45 | 0.00 | - | 2 | 38 |
| 143.15 | +3.65 | +2.62% | 1 | 49 | 835.00 | 61.97 | 0.00 | - | 2 | 6 |
| 138.26 | +1.76 | +1.29% | 1 | 119 | 840.00 | 68.40 | 0.00 | - | 1 | 53 |
| 130.85 | -1.32 | -1.00% | 3 | 273 | 845.00 | 69.30 | -3.01 | -4.16% | 1 | 8 |
| 33.50 | 0.00 | - | - | 19 | 850.00 | - | - | - | - | - |
| 127.70 | -4.55 | -3.44% | 4 | 43 | 855.00 | 76.00 | 0.00 | - | 20 | 50 |
| 127.25 | 0.00 | - | 1 | 121 | 860.00 | 80.20 | 0.00 | - | 1 | 8 |
| 133.00 | 0.00 | - | 9 | 156 | 865.00 | 72.40 | 0.00 | - | 1 | 3 |
| 32.54 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 122.95 | 0.00 | - | 3 | 128 | 875.00 | 84.00 | -0.60 | -0.71% | 1 | 5 |
| 115.40 | 0.00 | - | 2 | 15 | 880.00 | 125.36 | 0.00 | - | 4 | 1 |
| 112.57 | 0.00 | - | 1 | 30 | 885.00 | 128.62 | 0.00 | - | 16 | 8 |
| 26.55 | 0.00 | - | 4 | 4 | 890.00 | - | - | - | - | - |
| 106.80 | 0.00 | - | 1 | 4 | 895.00 | - | - | - | - | - |
| 104.25 | -2.32 | -2.18% | 6 | 103 | 900.00 | 95.12 | 0.00 | - | 118 | 82 |
| 96.00 | 0.00 | - | 2 | 28 | 905.00 | 98.75 | 0.00 | - | 2 | 10 |
| 113.00 | 0.00 | - | 1 | 5 | 915.00 | 97.65 | 0.00 | - | 1 | 3 |
| 96.69 | -0.01 | -0.01% | 4 | 33 | 920.00 | - | - | - | - | - |
| 94.50 | 0.00 | - | 2 | 60 | 925.00 | 104.45 | 0.00 | - | - | 2 |
| 20.19 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 2 | 49 | 940.00 | 112.75 | 0.00 | - | 4 | 7 |
| 96.83 | 0.00 | - | 2 | 45 | 945.00 | - | - | - | - | - |
| 80.86 | 0.00 | - | 7 | 31 | 960.00 | 135.60 | 0.00 | - | 5 | 5 |
| 78.15 | 0.00 | - | 8 | 21 | 965.00 | - | - | - | - | - |
| 72.54 | 0.00 | - | 4 | 14 | 980.00 | - | - | - | - | - |
| 72.60 | 0.00 | - | 1 | 13 | 985.00 | - | - | - | - | - |
| 66.22 | -3.78 | -5.40% | 4 | 279 | 1,000.00 | 162.75 | -0.25 | -0.15% | 13 | 70 |
| 66.89 | +14.89 | +28.63% | 2 | 10 | 1,005.00 | - | - | - | - | - |
| 50.73 | 0.00 | - | 10 | 180 | 1,020.00 | - | - | - | - | - |
| 59.45 | 0.00 | - | 2 | 24 | 1,040.00 | - | - | - | - | - |
| 50.15 | 0.00 | - | 2 | 28 | 1,060.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 8 | 78 | 1,080.00 | - | - | - | - | - |
| 44.45 | 0.00 | - | 6 | 271 | 1,100.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 5 | 1,120.00 | - | - | - | - | - |
| 35.90 | 0.00 | - | 1 | 142 | 1,140.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 3 | 30 | 1,160.00 | - | - | - | - | - |
| 27.88 | 0.00 | - | 2 | 9 | 1,180.00 | - | - | - | - | - |
| 24.42 | +0.42 | +1.75% | 1 | 30 | 1,200.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 10 | 1,220.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 2 | 23 | 1,240.00 | - | - | - | - | - |
| 17.80 | -0.65 | -3.52% | 2 | 17 | 1,260.00 | - | - | - | - | - |
