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
490.85+1.56 (+0.32%)
收市價: 04:00PM EDT
490.00 -0.85 (-0.17%)
市前: 08:59AM EDT
價內期權
認購期權範圍2023年3月24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
COST230324C003000002023-02-23 12:16PM EDT300.00194.700.000.000.00--10.00%
COST230324C004350002023-03-09 1:17PM EDT435.0052.470.000.000.00-200.00%
COST230324C004400002023-03-17 3:49PM EDT440.0045.660.000.000.00-30300.00%
COST230324C004450002023-03-06 10:34AM EDT445.0036.800.000.000.00--20.00%
COST230324C004500002023-03-21 12:21PM EDT450.0037.000.000.000.00-100.00%
COST230324C004550002023-03-20 3:27PM EDT455.0034.090.000.000.00-7360.00%
COST230324C004600002023-03-21 9:42AM EDT460.0031.410.000.000.00-1500.00%
COST230324C004650002023-03-21 2:24PM EDT465.0022.650.000.000.00-100.00%
COST230324C004675002023-03-20 12:32PM EDT467.5020.650.000.000.00-500.00%
COST230324C004700002023-03-20 3:29PM EDT470.0020.170.000.000.00-22570.00%
COST230324C004725002023-03-21 3:20PM EDT472.5018.400.000.000.00-200.00%
COST230324C004750002023-03-20 3:27PM EDT475.0015.890.000.000.00-661990.00%
COST230324C004775002023-03-21 12:02PM EDT477.5011.530.000.000.00-1440.00%
COST230324C004800002023-03-21 2:37PM EDT480.0010.700.000.000.00-2300.00%
COST230324C004825002023-03-21 3:56PM EDT482.5010.750.000.000.00-211750.00%
COST230324C004850002023-03-21 3:44PM EDT485.009.400.000.000.00-652920.00%
COST230324C004875002023-03-21 3:59PM EDT487.506.800.000.000.00-37500.00%
COST230324C004900002023-03-21 3:59PM EDT490.005.400.000.000.00-3415160.00%
COST230324C004925002023-03-21 3:59PM EDT492.504.100.000.000.00-3123150.78%
COST230324C004950002023-03-21 3:59PM EDT495.002.820.000.000.00-3824113.13%
COST230324C004975002023-03-21 3:59PM EDT497.502.000.000.000.00-1292533.13%
COST230324C005000002023-03-21 3:55PM EDT500.001.400.000.000.00-5306166.25%
COST230324C005025002023-03-21 3:55PM EDT502.500.900.000.000.00-1573696.25%
COST230324C005050002023-03-21 3:48PM EDT505.000.690.000.000.00-3449976.25%
COST230324C005100002023-03-21 3:58PM EDT510.000.200.000.000.00-271012.50%
COST230324C005150002023-03-21 3:58PM EDT515.000.100.000.000.00-137012.50%
COST230324C005200002023-03-21 3:38PM EDT520.000.040.000.000.00-78012.50%
COST230324C005250002023-03-21 12:34PM EDT525.000.020.000.000.00-17012.50%
COST230324C005300002023-03-21 10:40AM EDT530.000.010.000.000.00-512712.50%
COST230324C005350002023-03-21 1:42PM EDT535.000.010.000.000.00-25825.00%
COST230324C005400002023-03-21 10:18AM EDT540.000.010.000.000.00-4323125.00%
COST230324C005450002023-03-20 11:56AM EDT545.000.010.000.000.00-18425.00%
COST230324C005500002023-03-20 3:09PM EDT550.000.010.000.000.00-25025.00%
COST230324C005550002023-03-07 1:59PM EDT555.000.100.000.000.00-1025.00%
COST230324C005600002023-03-07 2:15PM EDT560.000.070.000.000.00-9025.00%
COST230324C005650002023-02-27 3:31PM EDT565.000.220.000.000.00-12925.00%
COST230324C005700002023-03-20 10:52AM EDT570.000.010.000.000.00-3525.00%
COST230324C005750002023-03-07 11:30AM EDT575.000.030.000.000.00-1025.00%
COST230324C005800002023-02-17 12:37PM EDT580.000.390.000.130.00-21172.85%
COST230324C005900002023-02-10 2:07PM EDT590.000.420.000.050.00--571.88%
COST230324C006000002023-02-27 10:30AM EDT600.000.080.000.000.00--650.00%
認沽盤範圍2023年3月24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
COST230324P002800002023-03-21 12:34PM EDT280.000.020.000.000.00-21050.00%
COST230324P003000002023-03-09 10:42AM EDT300.000.030.000.000.00--150.00%
COST230324P003100002023-03-10 12:18PM EDT310.000.030.000.000.00--1250.00%
COST230324P003300002023-02-17 3:31PM EDT330.000.050.000.030.00-3737142.19%
COST230324P003400002023-03-03 12:43PM EDT340.000.020.000.000.00-5550.00%
COST230324P003500002023-03-13 10:07AM EDT350.000.080.000.000.00-3050.00%
COST230324P003600002023-03-16 2:20PM EDT360.000.010.000.000.00-11850.00%
COST230324P003700002023-03-10 2:47PM EDT370.000.090.000.000.00-11750.00%
COST230324P003800002023-03-16 3:32PM EDT380.000.020.000.000.00-7050.00%
COST230324P003850002023-03-10 3:13PM EDT385.000.170.000.000.00-12350.00%
COST230324P003900002023-03-17 3:54PM EDT390.000.040.000.000.00-209550.00%
COST230324P003950002023-03-21 10:12AM EDT395.000.010.000.000.00-2050.00%
COST230324P003975002023-03-17 12:47PM EDT397.500.050.000.000.00-808050.00%
COST230324P004000002023-03-20 12:55PM EDT400.000.010.000.000.00-16050.00%
COST230324P004050002023-03-20 10:39AM EDT405.000.030.000.000.00-2950.00%
COST230324P004100002023-03-20 11:16AM EDT410.000.030.000.000.00-4911350.00%
COST230324P004150002023-03-21 12:39PM EDT415.000.010.000.000.00-1050.00%
COST230324P004200002023-03-21 3:01PM EDT420.000.010.000.000.00-3761825.00%
COST230324P004250002023-03-21 12:11PM EDT425.000.020.000.000.00-16025.00%
COST230324P004300002023-03-21 3:01PM EDT430.000.030.000.000.00-5187725.00%
COST230324P004350002023-03-21 2:07PM EDT435.000.030.000.000.00-41025.00%
COST230324P004400002023-03-21 3:45PM EDT440.000.040.000.000.00-2681525.00%
COST230324P004450002023-03-21 3:57PM EDT445.000.060.000.000.00-490025.00%
COST230324P004500002023-03-21 3:47PM EDT450.000.090.000.000.00-28465825.00%
COST230324P004550002023-03-21 3:53PM EDT455.000.120.000.000.00-27590012.50%
COST230324P004600002023-03-21 3:59PM EDT460.000.230.000.000.00-24277712.50%
COST230324P004650002023-03-21 3:54PM EDT465.000.360.000.000.00-397012.50%
COST230324P004675002023-03-21 3:56PM EDT467.500.430.000.000.00-170012.50%
COST230324P004700002023-03-21 3:55PM EDT470.000.570.000.000.00-14630512.50%
COST230324P004725002023-03-21 3:59PM EDT472.500.740.000.000.00-129012.50%
COST230324P004750002023-03-21 3:59PM EDT475.000.940.000.000.00-14706.25%
COST230324P004775002023-03-21 3:45PM EDT477.501.060.000.000.00-1302536.25%
COST230324P004800002023-03-21 3:58PM EDT480.001.460.000.000.00-2134006.25%
COST230324P004825002023-03-21 3:19PM EDT482.502.260.000.000.00-571336.25%
COST230324P004850002023-03-21 3:55PM EDT485.002.580.000.000.00-17003.13%
COST230324P004875002023-03-21 3:35PM EDT487.503.850.000.000.00-84831.56%
COST230324P004900002023-03-21 3:54PM EDT490.004.140.000.000.00-47400.78%
COST230324P004925002023-03-21 3:54PM EDT492.505.270.000.000.00-4482590.00%
COST230324P004950002023-03-21 1:35PM EDT495.009.170.000.000.00-333070.00%
COST230324P004975002023-03-21 3:54PM EDT497.508.350.000.000.00-18670.00%
COST230324P005000002023-03-21 3:59PM EDT500.0010.720.000.000.00-481770.00%
COST230324P005025002023-03-21 1:09PM EDT502.5016.500.000.000.00-4480.00%
COST230324P005050002023-03-21 1:14PM EDT505.0018.300.000.000.00-4690.00%
COST230324P005100002023-03-17 2:12PM EDT510.0026.520.000.000.00-1700.00%
COST230324P005150002023-03-07 10:49AM EDT515.0023.500.000.000.00-1470.00%
COST230324P005200002023-03-21 2:41PM EDT520.0031.690.000.000.00-100.00%
COST230324P005250002023-03-10 3:36PM EDT525.0055.000.000.000.00-100.00%
COST230324P005300002023-03-03 4:25PM EDT530.0054.700.000.000.00-1300.00%
COST230324P005350002023-02-07 12:50PM EDT535.0031.0453.4056.000.00-10146.24%
COST230324P005400002023-02-22 12:46PM EDT540.0039.190.000.000.00--00.00%
COST230324P005500002023-03-03 4:03PM EDT550.0076.070.000.000.00-200.00%
COST230324P005700002023-03-02 3:27PM EDT570.0085.090.000.000.00--00.00%
COST230324P005800002023-03-02 3:20PM EDT580.0095.250.000.000.00--00.00%
COST230324P005850002023-03-02 3:17PM EDT585.00100.520.000.000.00--00.00%
COST230324P005900002023-03-02 3:15PM EDT590.00105.550.000.000.00--00.00%