Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.419,37 +1.212,72 (+1,95%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 520.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.14 | -0.35 | -71.43% | 4 | 4 |
| - | - | - | - | - | 580.00 | 0.10 | 0.00 | - | 2 | 7 |
| 200.45 | 0.00 | - | - | 1 | 600.00 | 0.08 | 0.00 | - | 1 | 16 |
| 188.78 | 0.00 | - | 1 | 1 | 605.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 610.00 | 0.01 | -1.11 | -99.11% | 7 | 25 |
| 194.63 | 0.00 | - | 1 | 2 | 615.00 | 0.01 | -0.19 | -95.00% | 1 | 1 |
| - | - | - | - | - | 620.00 | 0.01 | -0.09 | -90.00% | 10 | 12 |
| 168.61 | 0.00 | - | 1 | 0 | 625.00 | 0.25 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 630.00 | 0.02 | -0.52 | -96.30% | 4 | 3 |
| - | - | - | - | - | 635.00 | 0.02 | -0.84 | -97.67% | 40 | 11 |
| 159.62 | 0.00 | - | 1 | 1 | 640.00 | 0.20 | 0.00 | - | 1 | 3 |
| 180.29 | +26.23 | +17.03% | 1 | 1 | 645.00 | 0.05 | 0.00 | - | 3 | 61 |
| - | - | - | - | - | 650.00 | 0.16 | +0.14 | +700.00% | 4 | 65 |
| 160.60 | 0.00 | - | 20 | 1 | 655.00 | 0.10 | 0.00 | - | 1 | 64 |
| 148.93 | 0.00 | - | 1 | 3 | 660.00 | 0.07 | 0.00 | - | 1 | 8 |
| 136.78 | 0.00 | - | - | 5 | 665.00 | 0.02 | -0.36 | -94.74% | 18 | 69 |
| 139.80 | 0.00 | - | 2 | 1 | 670.00 | 0.02 | -0.37 | -94.87% | 12 | 102 |
| 119.55 | 0.00 | - | 2 | 4 | 675.00 | 0.02 | -0.11 | -84.62% | 8 | 101 |
| 90.95 | 0.00 | - | 2 | 1 | 680.00 | 0.04 | -0.02 | -33.33% | 5 | 37 |
| 61.00 | 0.00 | - | 1 | 1 | 685.00 | 0.03 | -0.13 | -81.25% | 1 | 86 |
| 120.95 | 0.00 | - | 1 | 2 | 690.00 | 0.03 | -0.07 | -70.00% | 4 | 57 |
| - | - | - | - | - | 695.00 | 0.04 | -0.12 | -75.00% | 4 | 128 |
| 118.50 | +21.50 | +22.16% | 4 | 11 | 700.00 | 0.01 | -0.05 | -83.33% | 151 | 460 |
| 78.53 | 0.00 | - | 1 | 3 | 705.00 | 0.01 | -0.09 | -90.00% | 5 | 110 |
| 83.20 | 0.00 | - | 5 | 6 | 710.00 | 0.03 | -0.12 | -80.00% | 15 | 89 |
| 93.40 | -7.60 | -7.52% | 9 | 25 | 715.00 | 1.27 | +1.26 | +100.80% | 6 | 130 |
| 105.21 | +25.36 | +31.76% | 4 | 11 | 720.00 | 0.06 | -0.04 | -40.00% | 35 | 113 |
| 100.20 | +19.01 | +23.41% | 4 | 14 | 725.00 | 0.10 | -0.01 | -9.09% | 16 | 147 |
| 86.13 | +17.88 | +26.20% | 3 | 34 | 730.00 | 0.05 | -0.05 | -50.00% | 41 | 159 |
| 79.25 | +2.95 | +3.87% | 3 | 33 | 735.00 | 0.22 | +0.12 | +120.00% | 16 | 367 |
| 76.57 | +15.97 | +26.35% | 2 | 126 | 740.00 | 0.08 | -0.04 | -33.33% | 69 | 265 |
| 71.57 | +20.37 | +39.79% | 2 | 316 | 745.00 | 0.11 | -0.02 | -15.38% | 29 | 316 |
| 73.30 | +25.10 | +52.07% | 3 | 75 | 750.00 | 0.10 | -0.12 | -54.55% | 503 | 1,195 |
| 56.46 | 0.00 | - | 1 | 40 | 755.00 | 0.12 | -0.06 | -33.33% | 94 | 284 |
| 52.67 | +5.67 | +12.06% | 12 | 104 | 760.00 | 0.10 | -0.13 | -56.52% | 205 | 1,074 |
| 47.64 | +15.66 | +48.97% | 11 | 75 | 765.00 | 0.14 | -0.20 | -58.82% | 477 | 197 |
| 46.00 | +5.00 | +12.20% | 160 | 175 | 770.00 | 0.20 | -0.24 | -54.55% | 577 | 673 |
| 37.40 | +10.35 | +38.26% | 2 | 3 | 772.50 | 0.36 | -0.29 | -44.62% | 81 | 86 |
| 40.00 | +3.06 | +8.28% | 21 | 63 | 775.00 | 0.27 | -0.38 | -58.46% | 503 | 625 |
| 38.35 | +12.88 | +50.57% | 11 | 17 | 777.50 | 0.32 | -0.48 | -60.00% | 85 | 240 |
| 30.93 | +4.83 | +18.51% | 16 | 189 | 780.00 | 0.36 | -0.74 | -67.27% | 499 | 324 |
| 30.14 | +7.69 | +34.25% | 21 | 139 | 785.00 | 0.51 | -0.96 | -65.31% | 626 | 260 |
| 21.20 | -0.94 | -4.25% | 25 | 89 | 790.00 | 0.91 | -1.49 | -62.08% | 416 | 209 |
| 24.19 | +3.19 | +15.19% | 11 | 73 | 792.50 | 1.19 | -1.52 | -56.09% | 208 | 113 |
| 21.20 | +2.15 | +11.29% | 101 | 217 | 795.00 | 1.38 | -2.07 | -60.00% | 392 | 247 |
| 17.40 | -0.60 | -3.33% | 47 | 108 | 797.50 | 1.75 | -2.10 | -54.55% | 290 | 146 |
| 17.64 | +2.64 | +17.60% | 174 | 751 | 800.00 | 2.19 | -2.58 | -54.09% | 794 | 338 |
| 13.04 | -0.47 | -3.48% | 24 | 134 | 802.50 | 3.09 | -2.61 | -45.79% | 228 | 97 |
| 13.90 | +1.20 | +9.45% | 77 | 294 | 805.00 | 3.56 | -3.17 | -47.10% | 385 | 190 |
| 12.60 | +2.35 | +22.93% | 45 | 97 | 807.50 | 4.70 | -2.95 | -38.56% | 286 | 57 |
| 11.10 | +1.50 | +15.62% | 338 | 279 | 810.00 | 5.22 | -3.48 | -40.00% | 452 | 186 |
| 9.65 | +0.87 | +9.91% | 206 | 139 | 812.50 | 6.27 | -4.23 | -40.29% | 222 | 69 |
| 8.00 | +1.40 | +21.21% | 609 | 308 | 815.00 | 7.45 | -4.05 | -35.22% | 318 | 136 |
| 6.90 | +0.30 | +4.55% | 374 | 159 | 817.50 | 8.50 | -4.20 | -33.07% | 138 | 28 |
| 5.98 | +0.78 | +15.00% | 1,347 | 399 | 820.00 | 10.00 | -8.60 | -46.24% | 205 | 87 |
| 4.20 | +0.65 | +18.31% | 688 | 222 | 825.00 | 15.15 | -3.40 | -18.33% | 95 | 27 |
| 2.65 | -0.19 | -6.69% | 1,085 | 620 | 830.00 | 22.00 | -0.96 | -4.18% | 13 | 2 |
| 1.80 | -0.20 | -10.00% | 530 | 186 | 835.00 | 21.90 | -23.74 | -52.02% | 3 | 6 |
| 1.19 | -0.36 | -23.23% | 807 | 413 | 840.00 | 25.45 | -18.53 | -42.13% | 2 | 7 |
| 0.80 | -0.29 | -26.61% | 1,225 | 139 | 845.00 | 23.23 | -25.32 | -52.15% | 1 | 4 |
| 0.53 | -0.27 | -33.75% | 1,465 | 433 | 850.00 | 33.05 | -23.95 | -42.02% | 1 | 3 |
| 0.37 | -0.26 | -41.27% | 371 | 168 | 855.00 | 37.88 | -23.24 | -38.02% | 6 | 1 |
| 0.27 | -0.19 | -41.30% | 294 | 335 | 860.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 129 | 83 | 865.00 | - | - | - | - | - |
| 0.16 | -0.10 | -38.46% | 219 | 211 | 870.00 | 61.31 | 0.00 | - | 1 | 0 |
| 0.17 | -0.04 | -19.05% | 75 | 167 | 875.00 | - | - | - | - | - |
| 0.11 | -0.06 | -35.29% | 103 | 206 | 880.00 | 63.00 | -21.60 | -25.53% | 15 | 1 |
| 0.12 | -0.03 | -20.00% | 19 | 48 | 885.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 20 | 130 | 890.00 | 81.78 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 33 | 67 | 895.00 | - | - | - | - | - |
| 0.06 | -0.07 | -53.85% | 144 | 477 | 900.00 | 90.13 | 0.00 | - | 769 | 0 |
| 0.02 | 0.00 | - | 15 | 33 | 905.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 24 | 64 | 910.00 | 105.63 | 0.00 | - | 17 | 0 |
| 0.10 | +0.04 | +66.67% | 9 | 14 | 915.00 | 110.65 | 0.00 | - | 10 | 0 |
| 0.04 | -0.01 | -20.00% | 14 | 82 | 920.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 1 | 64 | 925.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 33 | 41 | 930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 46 | 935.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 2 | 121 | 940.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 17 | 945.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 25 | 79 | 950.00 | 145.39 | 0.00 | - | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 28 | 418 | 960.00 | 155.37 | 0.00 | - | 19 | 1 |
