香港股市 已收市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
744.71-0.64 (-0.09%)
收市:04:00PM EST
744.41 -0.30 (-0.04%)
市前: 07:43AM EST
價內期權
認購期權範圍2024年3月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COST240301C004100002024-02-01 11:07AM EST410.00292.000.000.000.00--00.00%
COST240301C004950002024-02-26 10:28AM EST495.00247.240.000.000.00-110.00%
COST240301C005350002024-02-27 9:35AM EST535.00209.000.000.000.00-100.00%
COST240301C005450002024-02-16 10:23AM EST545.00177.010.000.000.00-110.00%
COST240301C005500002024-02-27 11:31AM EST550.00193.800.000.000.00-110.00%
COST240301C005650002024-02-12 10:19AM EST565.00153.520.000.000.00-115570.00%
COST240301C005700002024-02-12 3:03PM EST570.00153.960.000.000.00-121800.00%
COST240301C005750002024-02-27 9:36AM EST575.00169.040.000.000.00--10.00%
COST240301C005800002024-01-19 10:42AM EST580.00109.58140.15148.900.00-110.00%
COST240301C005850002024-02-14 12:44PM EST585.00135.450.000.000.00-440.00%
COST240301C005900002024-01-26 11:24AM EST590.0095.70146.40150.550.00-12130.00%
COST240301C005950002024-02-12 2:51PM EST595.00129.040.000.000.00-90480.00%
COST240301C006000002024-02-15 2:18PM EST600.00125.750.000.000.00-130.00%
COST240301C006050002024-01-31 10:38AM EST605.0095.090.000.000.00-110.00%
COST240301C006100002024-01-18 2:19PM EST610.0078.30110.00119.050.00-220.00%
COST240301C006150002024-02-23 11:15AM EST615.00125.390.000.000.00-440.00%
COST240301C006200002024-02-08 3:35PM EST620.00105.380.000.000.00-890.00%
COST240301C006250002024-02-22 1:12PM EST625.00107.670.000.000.00-110.00%
COST240301C006300002024-02-23 3:46PM EST630.00110.090.000.000.00-3330.00%
COST240301C006350002024-02-20 3:44PM EST635.0092.160.000.000.00-170.00%
COST240301C006400002024-02-20 3:44PM EST640.0087.270.000.000.00-160.00%
COST240301C006450002024-02-23 9:49AM EST645.0095.460.000.000.00-4160.00%
COST240301C006500002024-02-26 11:12AM EST650.0093.810.000.000.00-2530.00%
COST240301C006550002024-02-26 2:08PM EST655.0090.230.000.000.00-3860.00%
COST240301C006600002024-02-21 3:52PM EST660.0064.520.000.000.00-1450.00%
COST240301C006650002024-02-22 9:31AM EST665.0064.690.000.000.00-21090.00%
COST240301C006700002024-02-26 11:02AM EST670.0074.050.000.000.00-2700.00%
COST240301C006750002024-02-27 1:24PM EST675.0068.070.000.000.00-6580.00%
COST240301C006800002024-02-27 12:15PM EST680.0063.600.000.000.00-10640.00%
COST240301C006850002024-02-26 3:43PM EST685.0060.610.000.000.00-8410.00%
COST240301C006900002024-02-27 3:34PM EST690.0055.210.000.000.00-31010.00%
COST240301C006950002024-02-27 11:32AM EST695.0048.480.000.000.00-21000.00%
COST240301C006975002024-02-15 11:27AM EST697.5027.550.000.000.00--10.00%
COST240301C007000002024-02-27 1:57PM EST700.0041.000.000.000.00-693450.00%
COST240301C007025002024-02-21 9:32AM EST702.5026.150.000.000.00--10.00%
COST240301C007050002024-02-27 3:34PM EST705.0040.260.000.000.00-7790.00%
COST240301C007075002024-02-15 1:41PM EST707.5021.910.000.000.00-130.00%
COST240301C007100002024-02-27 11:06AM EST710.0034.940.000.000.00-572150.00%
COST240301C007125002024-02-26 2:02PM EST712.5032.480.000.000.00-10140.00%
COST240301C007150002024-02-27 3:21PM EST715.0030.060.000.000.00-331100.00%
COST240301C007175002024-02-23 11:15AM EST717.5023.500.000.000.00-2520.00%
COST240301C007200002024-02-27 3:26PM EST720.0025.120.000.000.00-154060.00%
COST240301C007225002024-02-27 3:21PM EST722.5022.770.000.000.00-10480.00%
COST240301C007250002024-02-27 3:26PM EST725.0020.300.000.000.00-202800.00%
COST240301C007275002024-02-27 2:44PM EST727.5017.850.000.000.00-232510.00%
COST240301C007300002024-02-27 3:47PM EST730.0015.500.000.000.00-2165210.00%
COST240301C007325002024-02-27 3:01PM EST732.5013.940.000.000.00-23770.00%
COST240301C007350002024-02-27 3:27PM EST735.0012.290.000.000.00-2274660.00%
COST240301C007400002024-02-27 3:58PM EST740.008.500.000.000.00-3411,0490.00%
COST240301C007450002024-02-27 3:59PM EST745.005.350.000.000.00-5736510.20%
COST240301C007500002024-02-27 3:59PM EST750.003.050.000.000.00-7949961.56%
COST240301C007550002024-02-27 3:56PM EST755.001.650.000.000.00-2865063.13%
COST240301C007600002024-02-27 3:55PM EST760.000.840.000.000.00-3566276.25%
COST240301C007650002024-02-27 3:56PM EST765.000.400.000.000.00-2082516.25%
COST240301C007700002024-02-27 3:51PM EST770.000.250.000.000.00-1013076.25%
COST240301C007750002024-02-27 3:59PM EST775.000.130.000.000.00-4730112.50%
COST240301C007800002024-02-27 1:34PM EST780.000.050.000.000.00-3928512.50%
COST240301C007850002024-02-27 9:56AM EST785.000.120.000.000.00-28212.50%
COST240301C007900002024-02-27 3:25PM EST790.000.050.000.000.00-710012.50%
COST240301C007950002024-02-27 3:19PM EST795.000.010.000.000.00-316712.50%
COST240301C008000002024-02-27 2:43PM EST800.000.040.000.000.00-713612.50%
COST240301C008100002024-02-26 10:51AM EST810.000.010.000.000.00-23625.00%
COST240301C008150002024-02-27 11:43AM EST815.000.020.000.000.00-2225.00%
COST240301C008200002024-02-27 3:08PM EST820.000.050.000.000.00-111825.00%
COST240301C008300002024-02-16 2:27PM EST830.000.050.000.000.00-6625.00%
COST240301C008350002024-02-23 3:55PM EST835.000.060.000.000.00-5525.00%
認沽盤範圍2024年3月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COST240301P005000002024-02-16 3:03PM EST500.000.120.000.000.00-2350.00%
COST240301P005250002024-02-26 9:30AM EST525.000.100.000.000.00-11050.00%
COST240301P005350002024-01-25 10:35AM EST535.000.250.000.880.00-21164.65%
COST240301P005400002024-02-14 9:44AM EST540.000.040.000.000.00-5650.00%
COST240301P005450002024-02-07 12:48PM EST545.000.030.000.000.00-51050.00%
COST240301P005500002024-02-26 9:33AM EST550.000.070.000.000.00-31850.00%
COST240301P005550002024-02-09 9:53AM EST555.000.160.000.000.00-62550.00%
COST240301P005600002024-02-26 9:30AM EST560.000.100.000.000.00-1550.00%
COST240301P005650002024-02-16 3:03PM EST565.000.170.000.000.00-1150.00%
COST240301P005700002024-02-02 1:54PM EST570.000.170.000.000.00-2050.00%
COST240301P005750002024-02-20 2:29PM EST575.000.060.000.000.00-72250.00%
COST240301P005800002024-02-22 9:59AM EST580.000.080.000.000.00-1150.00%
COST240301P005850002024-02-16 9:30AM EST585.000.530.000.000.00-11450.00%
COST240301P005900002024-02-22 2:25PM EST590.000.110.000.000.00-21550.00%
COST240301P005950002024-02-26 2:14PM EST595.000.010.000.000.00-379550.00%
COST240301P006000002024-02-27 3:42PM EST600.000.020.000.000.00-13050.00%
COST240301P006050002024-02-07 1:15PM EST605.000.230.000.000.00-21750.00%
COST240301P006100002024-02-26 2:23PM EST610.000.020.000.000.00-11014850.00%
COST240301P006150002024-02-27 3:50PM EST615.000.020.000.000.00-6010350.00%
COST240301P006200002024-02-21 11:30AM EST620.000.070.000.000.00-52750.00%
COST240301P006250002024-02-23 2:40PM EST625.000.050.000.000.00-819850.00%
COST240301P006300002024-02-26 3:54PM EST630.000.030.000.000.00-318050.00%
COST240301P006350002024-02-23 2:44PM EST635.000.030.000.000.00-16817025.00%
COST240301P006400002024-02-27 3:27PM EST640.000.020.000.000.00-2538425.00%
COST240301P006450002024-02-23 2:40PM EST645.000.070.000.000.00-89525.00%
COST240301P006500002024-02-26 1:37PM EST650.000.050.000.000.00-717325.00%
COST240301P006550002024-02-27 1:19PM EST655.000.020.000.000.00-224425.00%
COST240301P006600002024-02-27 10:15AM EST660.000.050.000.000.00-129225.00%
COST240301P006650002024-02-27 3:40PM EST665.000.050.000.000.00-826125.00%
COST240301P006700002024-02-27 12:20PM EST670.000.030.000.000.00-51,95025.00%
COST240301P006750002024-02-27 12:45PM EST675.000.080.000.000.00-335325.00%
COST240301P006800002024-02-27 3:31PM EST680.000.070.000.000.00-921,17225.00%
COST240301P006850002024-02-27 10:55AM EST685.000.100.000.000.00-5631025.00%
COST240301P006900002024-02-27 3:27PM EST690.000.100.000.000.00-7133112.50%
COST240301P006950002024-02-27 2:15PM EST695.000.120.000.000.00-26288412.50%
COST240301P006975002024-02-27 2:13PM EST697.500.130.000.000.00-268012.50%
COST240301P007000002024-02-27 3:45PM EST700.000.140.000.000.00-26765312.50%
COST240301P007025002024-02-27 3:07PM EST702.500.180.000.000.00-11510012.50%
COST240301P007050002024-02-27 3:58PM EST705.000.150.000.000.00-21780512.50%
COST240301P007075002024-02-27 3:25PM EST707.500.170.000.000.00-34645712.50%
COST240301P007100002024-02-27 3:25PM EST710.000.200.000.000.00-13356212.50%
COST240301P007125002024-02-27 2:40PM EST712.500.210.000.000.00-2020612.50%
COST240301P007150002024-02-27 3:55PM EST715.000.240.000.000.00-12254712.50%
COST240301P007175002024-02-27 3:33PM EST717.500.280.000.000.00-3123676.25%
COST240301P007200002024-02-27 3:59PM EST720.000.300.000.000.00-3341,5676.25%
COST240301P007225002024-02-27 3:50PM EST722.500.400.000.000.00-2444396.25%
COST240301P007250002024-02-27 3:55PM EST725.000.500.000.000.00-3426346.25%
COST240301P007275002024-02-27 3:45PM EST727.500.740.000.000.00-1033356.25%
COST240301P007300002024-02-27 3:59PM EST730.000.830.000.000.00-4177106.25%
COST240301P007325002024-02-27 3:59PM EST732.501.120.000.000.00-2032443.13%
COST240301P007350002024-02-27 3:57PM EST735.001.540.000.000.00-2534733.13%
COST240301P007400002024-02-27 3:59PM EST740.002.740.000.000.00-3134261.56%
COST240301P007450002024-02-27 3:49PM EST745.005.000.000.000.00-2932680.00%
COST240301P007500002024-02-27 3:28PM EST750.007.700.000.000.00-1341630.00%
COST240301P007550002024-02-27 3:57PM EST755.0011.250.000.000.00-59130.00%
COST240301P007600002024-02-27 10:30AM EST760.0016.480.000.000.00-5580.00%
COST240301P007700002024-02-27 10:46AM EST770.0027.700.000.000.00-110.00%