Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.920,26 0,00 (0,00%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.135,34 -1.182,62 (-1,93%) CMC Crypto 200
1.372,68 -21,37 (-1,53%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.57 | 0.00 | - | 2 | 12 | 340.00 | 0.31 | 0.00 | - | 2 | 16 |
| 368.65 | 0.00 | - | 3 | 6 | 350.00 | - | - | - | - | - |
| 386.55 | 0.00 | - | 1 | 23 | 360.00 | - | - | - | - | - |
| 381.45 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 367.25 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 382.65 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | - | 1 |
| 314.08 | 0.00 | - | 1 | 0 | 420.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.10 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 3 | 14 |
| 214.90 | 0.00 | - | 4 | 1 | 475.00 | 0.01 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 485.00 | 0.03 | 0.00 | - | 3 | 9 |
| 245.13 | 0.00 | - | 2 | 3 | 490.00 | 0.56 | 0.00 | - | 1 | 2 |
| 222.20 | 0.00 | - | - | 4 | 500.00 | 0.01 | 0.00 | - | 1 | 66 |
| 225.56 | 0.00 | - | 1 | 2 | 505.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 0.04 | 0.00 | - | 5 | 111 |
| 212.11 | 0.00 | - | 1 | 1 | 515.00 | 0.01 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 8 | 10 |
| 197.60 | 0.00 | - | 1 | 2 | 525.00 | 0.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 0.01 | 0.00 | - | 1 | 81 |
| 175.38 | 0.00 | - | 1 | 1 | 535.00 | 0.27 | 0.00 | - | 4 | 9 |
| 177.45 | 0.00 | - | 1 | 4 | 540.00 | 0.05 | 0.00 | - | 5 | 15 |
| 229.76 | 0.00 | - | 1 | 1 | 545.00 | 0.11 | 0.00 | - | 1 | 5 |
| 229.84 | 0.00 | - | 1 | 4 | 550.00 | 0.01 | 0.00 | - | 1 | 94 |
| 226.66 | 0.00 | - | 1 | 2 | 555.00 | 0.21 | 0.00 | - | 1 | 7 |
| 173.10 | 0.00 | - | 9 | 5 | 560.00 | 0.10 | 0.00 | - | 12 | 47 |
| 211.52 | 0.00 | - | 1 | 11 | 565.00 | 0.09 | 0.00 | - | 2 | 32 |
| 227.04 | +80.59 | +55.03% | 1 | 7 | 570.00 | 0.08 | 0.00 | - | 6 | 61 |
| 195.56 | 0.00 | - | 1 | 2 | 575.00 | 0.04 | 0.00 | - | 3 | 45 |
| 196.31 | 0.00 | - | 5 | 7 | 580.00 | 0.01 | 0.00 | - | 2 | 520 |
| 213.34 | +19.34 | +9.97% | 5 | 6 | 585.00 | 0.01 | 0.00 | - | 47 | 83 |
| 191.58 | 0.00 | - | 1 | 4 | 590.00 | 0.01 | 0.00 | - | 3 | 257 |
| 129.90 | 0.00 | - | 1 | 2 | 595.00 | 0.01 | 0.00 | - | 9 | 55 |
| 198.37 | +9.97 | +5.29% | 3 | 9 | 600.00 | 0.02 | 0.00 | - | 4 | 274 |
| 178.95 | 0.00 | - | 1 | 4 | 605.00 | 0.27 | 0.00 | - | 25 | 64 |
| 173.81 | 0.00 | - | 1 | 3 | 610.00 | 0.14 | 0.00 | - | 1 | 77 |
| 170.74 | 0.00 | - | 1 | 7 | 615.00 | 0.01 | 0.00 | - | 1 | 80 |
| 160.48 | 0.00 | - | 1 | 23 | 620.00 | 0.05 | 0.00 | - | 22 | 117 |
| 151.94 | 0.00 | - | 5 | 8 | 625.00 | 0.01 | -0.04 | -80.00% | 1 | 235 |
| 94.30 | 0.00 | - | 6 | 15 | 630.00 | 0.01 | 0.00 | - | 20 | 174 |
| 83.50 | 0.00 | - | 1 | 23 | 635.00 | 0.06 | 0.00 | - | 1 | 104 |
| 136.06 | 0.00 | - | 2 | 17 | 640.00 | 0.01 | 0.00 | - | 1 | 145 |
| 143.50 | 0.00 | - | 1 | 36 | 645.00 | 0.04 | +0.02 | +100.00% | 5 | 372 |
| 139.45 | 0.00 | - | 1 | 33 | 650.00 | 0.01 | 0.00 | - | 20 | 444 |
| 119.20 | 0.00 | - | 2 | 12 | 655.00 | 0.21 | +0.04 | +23.53% | 5 | 419 |
| 117.17 | 0.00 | - | 2 | 15 | 660.00 | 0.06 | +0.04 | +200.00% | 1 | 516 |
| - | - | - | - | - | 662.50 | 0.01 | 0.00 | - | 1 | 1 |
| 111.05 | 0.00 | - | 1 | 29 | 665.00 | 0.01 | 0.00 | - | 15 | 259 |
| 131.61 | +19.31 | +17.20% | 3 | 49 | 670.00 | 0.02 | -0.03 | -60.00% | 1 | 681 |
| 94.11 | 0.00 | - | 1 | 43 | 675.00 | 0.08 | 0.00 | - | 4 | 394 |
| 121.10 | +13.43 | +12.47% | 1 | 68 | 680.00 | 0.04 | 0.00 | - | 4 | 666 |
| 106.64 | +3.61 | +3.50% | 1 | 61 | 685.00 | 0.14 | 0.00 | - | 2 | 338 |
| 98.08 | 0.00 | - | 5 | 71 | 690.00 | 0.02 | -0.18 | -90.00% | 1 | 581 |
| - | - | - | - | - | 692.50 | 0.20 | 0.00 | - | - | 2 |
| 81.13 | 0.00 | - | 7 | 103 | 695.00 | 0.01 | -0.01 | -50.00% | 2 | 390 |
| 99.14 | +11.54 | +13.17% | 17 | 286 | 700.00 | 0.01 | -0.01 | -50.00% | 88 | 1,345 |
| 95.56 | +16.78 | +21.30% | 6 | 120 | 705.00 | 0.01 | -0.02 | -66.67% | 13 | 556 |
| 21.65 | 0.00 | - | 2 | 34 | 707.50 | 0.13 | +0.12 | +1,200.00% | 6 | 108 |
| 93.20 | +15.23 | +19.53% | 1 | 260 | 710.00 | 0.15 | +0.12 | +400.00% | 14 | 737 |
| 72.50 | 0.00 | - | 2 | 402 | 712.50 | 0.02 | -0.01 | -33.33% | 2 | 90 |
| 73.07 | 0.00 | - | 4 | 350 | 715.00 | 0.02 | -0.02 | -50.00% | 24 | 1,012 |
| 66.67 | 0.00 | - | 6 | 129 | 717.50 | 0.02 | 0.00 | - | 1 | 124 |
| 75.84 | +8.46 | +12.56% | 6 | 413 | 720.00 | 0.04 | 0.00 | - | 31 | 873 |
| 54.49 | 0.00 | - | 1 | 85 | 722.50 | 0.10 | 0.00 | - | 4 | 128 |
| 70.00 | +9.40 | +15.51% | 5 | 324 | 725.00 | 0.04 | +0.01 | +33.33% | 14 | 2,081 |
| 56.09 | 0.00 | - | 1 | 186 | 727.50 | 1.27 | +1.24 | +102.48% | 5 | 269 |
| 64.63 | +4.83 | +8.08% | 15 | 1,401 | 730.00 | 0.04 | 0.00 | - | 20 | 623 |
| 34.74 | 0.00 | - | - | 0 | 732.50 | 0.02 | -0.04 | -66.67% | 4 | 33 |
| 66.33 | +13.04 | +24.47% | 10 | 433 | 735.00 | 0.04 | -0.02 | -33.33% | 12 | 1,538 |
| - | - | - | - | - | 737.50 | 0.05 | -0.07 | -58.33% | 6 | 106 |
| 55.15 | +5.15 | +10.30% | 31 | 492 | 740.00 | 0.05 | -0.02 | -28.57% | 187 | 814 |
| 58.55 | +21.85 | +59.54% | 1 | 4 | 742.50 | 0.04 | 0.00 | - | 45 | 69 |
| 56.70 | +12.36 | +27.88% | 12 | 385 | 745.00 | 0.03 | -0.06 | -66.67% | 109 | 481 |
| 47.31 | +15.81 | +50.19% | 5 | 32 | 747.50 | 0.03 | -0.03 | -50.00% | 14 | 83 |
| 45.18 | +7.96 | +21.39% | 50 | 1,192 | 750.00 | 0.07 | -0.01 | -12.50% | 178 | 927 |
| 38.50 | +5.24 | +15.75% | 20 | 455 | 755.00 | 0.04 | -0.08 | -66.67% | 170 | 646 |
| 33.50 | +5.45 | +19.43% | 27 | 426 | 760.00 | 0.03 | -0.15 | -83.33% | 171 | 723 |
| 31.65 | +9.27 | +41.42% | 72 | 288 | 765.00 | 0.06 | -0.25 | -80.65% | 261 | 697 |
| 24.71 | +5.82 | +30.81% | 70 | 437 | 770.00 | 0.06 | -0.43 | -87.76% | 520 | 840 |
| 19.60 | +5.08 | +34.99% | 408 | 1,275 | 775.00 | 0.12 | -0.93 | -88.57% | 575 | 715 |
| 14.00 | +4.65 | +49.73% | 610 | 843 | 780.00 | 0.25 | -1.88 | -88.26% | 825 | 531 |
| 9.05 | +2.70 | +42.52% | 432 | 988 | 785.00 | 0.78 | -2.77 | -78.03% | 964 | 389 |
| 5.32 | +1.52 | +40.00% | 1,244 | 1,266 | 790.00 | 2.00 | -4.14 | -67.43% | 2,339 | 245 |
| 2.50 | +0.42 | +20.19% | 1,224 | 625 | 795.00 | 4.10 | -5.41 | -56.89% | 1,836 | 44 |
| 1.17 | 0.00 | - | 4,287 | 1,676 | 800.00 | 7.20 | -6.15 | -46.07% | 1,393 | 86 |
| 0.45 | -0.14 | -23.73% | 8,462 | 752 | 805.00 | 12.00 | -4.30 | -26.38% | 139 | 26 |
| 0.22 | -0.08 | -26.67% | 3,317 | 568 | 810.00 | 13.75 | -8.92 | -39.35% | 18 | 28 |
| 0.10 | -0.10 | -50.00% | 1,329 | 350 | 815.00 | 17.42 | -26.43 | -60.27% | 11 | 0 |
| 0.10 | -0.04 | -28.57% | 998 | 239 | 820.00 | 19.50 | -59.10 | -75.19% | 2 | 0 |
| 0.03 | -0.07 | -70.00% | 593 | 994 | 825.00 | 58.20 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 423 | 231 | 830.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 95 | 216 | 835.00 | 65.10 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 136 | 251 | 840.00 | 40.70 | -55.54 | -57.71% | 8 | 0 |
| 0.04 | 0.00 | - | 9 | 67 | 845.00 | - | - | - | - | - |
| 0.07 | +0.04 | +133.33% | 4 | 340 | 850.00 | 76.05 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 16 | 66 | 855.00 | 108.65 | 0.00 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 2 | 130 | 860.00 | 109.72 | 0.00 | - | 40 | 0 |
| 0.03 | -0.10 | -76.92% | 28 | 76 | 865.00 | 117.11 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 190 | 870.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 5 | 811 | 875.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 138 | 880.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 119 | 885.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 172 | 890.00 | 164.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 32 | 87 | 895.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 57 | 1,137 | 900.00 | 99.50 | -87.35 | -46.75% | 16 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 69 | 905.00 | 126.21 | 0.00 | - | - | 0 |
| 0.01 | -0.06 | -85.71% | 2 | 64 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 206 | 915.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 129 | 920.00 | 192.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 17 | 925.00 | 197.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 67 | 930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 24 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 36 | 940.00 | 195.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 945.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 65 | 950.00 | 222.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 111 | 955.00 | 227.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 16 | 960.00 | 209.15 | 0.00 | - | 24 | 0 |
| 0.08 | 0.00 | - | 1 | 23 | 965.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 51 | 970.00 | 242.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 48 | 975.00 | 247.27 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 11 | 980.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 32 | 985.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 6 | 990.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 46 | 995.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 11 | 952 | 1,000.00 | 258.24 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 349 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 26 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 292 | 1,080.00 | - | - | - | - | - |
