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
862.44-8.31 (-0.95%)
收市:04:00PM EDT
864.00 +1.56 (+0.18%)
市前: 04:45AM EDT
價內期權
認購期權範圍2024年6月28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
COST240628C005400002024-06-14 10:20AM EDT540.00308.440.000.000.00--00.00%
COST240628C005700002024-06-14 10:20AM EDT570.00278.700.000.000.00--00.00%
COST240628C006250002024-06-14 2:24PM EDT625.00227.590.000.000.00--00.00%
COST240628C006350002024-06-14 10:20AM EDT635.00213.250.000.000.00--00.00%
COST240628C006450002024-06-13 3:07PM EDT645.00200.900.000.000.00-100.00%
COST240628C006500002024-06-14 10:06AM EDT650.00197.070.000.000.00-300.00%
COST240628C006700002024-05-15 10:52AM EDT670.00123.25182.10189.650.00-110.00%
COST240628C006900002024-06-12 11:33AM EDT690.00163.270.000.000.00-100.00%
COST240628C006950002024-05-31 9:30AM EDT695.00121.950.000.000.00-100.00%
COST240628C007000002024-06-03 9:32AM EDT700.00119.000.000.000.00-100.00%
COST240628C007050002024-06-14 10:20AM EDT705.00143.900.000.000.00-100.00%
COST240628C007100002024-06-13 2:18PM EDT710.00135.470.000.000.00-1000.00%
COST240628C007150002024-05-31 10:07AM EDT715.0082.900.000.000.00-100.00%
COST240628C007200002024-06-20 1:17PM EDT720.00147.640.000.000.00-100.00%
COST240628C007300002024-05-31 10:07AM EDT730.0068.470.000.000.00-200.00%
COST240628C007350002024-05-29 12:25PM EDT735.0082.800.000.000.00-100.00%
COST240628C007400002024-06-07 2:38PM EDT740.00108.570.000.000.00-100.00%
COST240628C007450002024-06-18 2:06PM EDT745.00127.600.000.000.00-100.00%
COST240628C007500002024-06-14 2:59PM EDT750.00102.150.000.000.00-400.00%
COST240628C007550002024-06-20 12:02PM EDT755.00116.120.000.000.00-100.00%
COST240628C007600002024-06-20 2:32PM EDT760.00105.200.000.000.00-100.00%
COST240628C007650002024-06-06 9:30AM EDT765.0078.550.000.000.00-4000.00%
COST240628C007700002024-06-20 3:22PM EDT770.0093.170.000.000.00-100.00%
COST240628C007750002024-06-18 11:59AM EDT775.00100.000.000.000.00-100.00%
COST240628C007800002024-06-17 12:46PM EDT780.0083.800.000.000.00-200.00%
COST240628C007850002024-06-20 2:16PM EDT785.0080.400.000.000.00-900.00%
COST240628C007900002024-06-14 12:13PM EDT790.0065.940.000.000.00-300.00%
COST240628C007950002024-06-18 3:30PM EDT795.0075.570.000.000.00-100.00%
COST240628C008000002024-06-20 2:03PM EDT800.0066.450.000.000.00-900.00%
COST240628C008050002024-06-20 3:16PM EDT805.0058.990.000.000.00-200.00%
COST240628C008100002024-06-20 3:36PM EDT810.0054.270.000.000.00-200.00%
COST240628C008150002024-06-20 3:01PM EDT815.0049.510.000.000.00-200.00%
COST240628C008200002024-06-20 3:22PM EDT820.0044.350.000.000.00-200.00%
COST240628C008225002024-06-13 3:50PM EDT822.5028.070.000.000.00-100.00%
COST240628C008250002024-06-20 10:44AM EDT825.0046.060.000.000.00-1600.00%
COST240628C008300002024-06-17 3:09PM EDT830.0040.910.000.000.00-2000.00%
COST240628C008325002024-06-17 9:49AM EDT832.5031.920.000.000.00-100.00%
COST240628C008350002024-06-20 3:03PM EDT835.0030.430.000.000.00-100.00%
COST240628C008375002024-06-17 10:01AM EDT837.5024.050.000.000.00-300.00%
COST240628C008400002024-06-20 10:46AM EDT840.0031.000.000.000.00-500.00%
COST240628C008425002024-06-20 10:01AM EDT842.5032.460.000.000.00-300.00%
COST240628C008450002024-06-20 3:03PM EDT845.0020.950.000.000.00-700.00%
COST240628C008500002024-06-20 3:18PM EDT850.0017.200.000.000.00-3300.00%
COST240628C008550002024-06-20 3:58PM EDT855.0013.990.000.000.00-9600.00%
COST240628C008600002024-06-20 3:59PM EDT860.0010.900.000.000.00-10500.00%
COST240628C008650002024-06-20 3:58PM EDT865.008.000.000.000.00-25400.39%
COST240628C008700002024-06-20 3:59PM EDT870.005.980.000.000.00-37201.56%
COST240628C008750002024-06-20 3:53PM EDT875.004.040.000.000.00-35203.13%
COST240628C008800002024-06-20 3:59PM EDT880.002.940.000.000.00-27303.13%
COST240628C008850002024-06-20 3:57PM EDT885.002.070.000.000.00-20503.13%
COST240628C008900002024-06-20 3:59PM EDT890.001.400.000.000.00-23706.25%
COST240628C008950002024-06-20 3:23PM EDT895.000.880.000.000.00-4906.25%
COST240628C009000002024-06-20 3:58PM EDT900.000.660.000.000.00-18306.25%
COST240628C009050002024-06-20 3:01PM EDT905.000.530.000.000.00-2206.25%
COST240628C009100002024-06-20 3:57PM EDT910.000.420.000.000.00-2606.25%
COST240628C009150002024-06-20 1:24PM EDT915.000.410.000.000.00-506.25%
COST240628C009200002024-06-20 3:14PM EDT920.000.060.000.000.00-63012.50%
COST240628C009300002024-06-20 11:05AM EDT930.000.230.000.000.00-80012.50%
COST240628C009400002024-06-20 11:20AM EDT940.000.220.000.000.00-11012.50%
COST240628C009500002024-06-20 3:41PM EDT950.000.100.000.000.00-11012.50%
COST240628C009600002024-06-20 1:03PM EDT960.000.150.000.000.00-168012.50%
COST240628C009650002024-06-20 12:06PM EDT965.000.110.000.000.00-4012.50%
COST240628C009700002024-06-10 11:59AM EDT970.000.220.000.000.00-1012.50%
COST240628C009800002024-06-20 10:46AM EDT980.000.160.000.000.00-20012.50%
COST240628C009900002024-06-20 3:30PM EDT990.000.150.000.000.00-4025.00%
認沽盤範圍2024年6月28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
COST240628P005000002024-06-07 3:54PM EDT500.000.110.000.000.00-6050.00%
COST240628P005300002024-05-22 12:53PM EDT530.000.450.000.000.00--050.00%
COST240628P005400002024-05-28 10:55AM EDT540.000.100.000.000.00-2050.00%
COST240628P005900002024-06-18 12:41PM EDT590.000.030.000.000.00-1050.00%
COST240628P006000002024-06-07 3:54PM EDT600.000.070.000.000.00-4050.00%
COST240628P006100002024-06-11 10:22AM EDT610.000.060.000.000.00-12050.00%
COST240628P006250002024-05-14 2:43PM EDT625.000.420.012.100.00--10109.67%
COST240628P006300002024-06-18 3:33PM EDT630.000.010.000.000.00-1050.00%
COST240628P006350002024-05-30 10:09AM EDT635.000.480.000.000.00-1050.00%
COST240628P006400002024-05-22 12:53PM EDT640.000.750.000.000.00--050.00%
COST240628P006450002024-05-31 10:35AM EDT645.000.370.000.000.00-1050.00%
COST240628P006500002024-06-14 2:54PM EDT650.000.050.000.000.00-10050.00%
COST240628P006550002024-06-03 10:39AM EDT655.000.250.000.000.00-1025.00%
COST240628P006600002024-06-05 9:30AM EDT660.001.290.000.000.00-4025.00%
COST240628P006650002024-06-05 10:25AM EDT665.000.150.000.000.00-6025.00%
COST240628P006700002024-06-11 1:09PM EDT670.000.100.000.000.00--025.00%
COST240628P006750002024-06-10 9:30AM EDT675.000.400.000.000.00-1025.00%
COST240628P006800002024-06-20 11:08AM EDT680.000.050.000.000.00-2025.00%
COST240628P006850002024-06-12 9:41AM EDT685.000.200.000.000.00-1025.00%
COST240628P006900002024-06-13 11:22AM EDT690.000.120.000.000.00-6025.00%
COST240628P006950002024-05-31 10:07AM EDT695.000.680.000.000.00-1025.00%
COST240628P007000002024-06-20 3:33PM EDT700.000.040.000.000.00-1025.00%
COST240628P007050002024-06-17 2:55PM EDT705.000.010.000.000.00-41025.00%
COST240628P007100002024-06-20 10:22AM EDT710.000.050.000.000.00-1025.00%
COST240628P007150002024-06-17 2:55PM EDT715.000.150.000.000.00-41025.00%
COST240628P007200002024-06-14 11:57AM EDT720.000.240.000.000.00-1025.00%
COST240628P007250002024-06-18 1:04PM EDT725.000.010.000.000.00-1025.00%
COST240628P007300002024-06-17 3:36PM EDT730.000.180.000.000.00-35025.00%
COST240628P007350002024-06-20 12:48PM EDT735.000.060.000.000.00-17025.00%
COST240628P007400002024-06-17 2:35PM EDT740.000.180.000.000.00-10025.00%
COST240628P007450002024-06-07 3:07PM EDT745.000.700.000.000.00-1025.00%
COST240628P007500002024-06-20 1:02PM EDT750.000.080.000.000.00-6025.00%
COST240628P007550002024-06-20 2:32PM EDT755.000.050.000.000.00-1012.50%
COST240628P007600002024-06-20 2:54PM EDT760.000.040.000.000.00-1012.50%
COST240628P007650002024-06-17 3:14PM EDT765.000.330.000.000.00-3012.50%
COST240628P007700002024-06-20 3:32PM EDT770.000.070.000.000.00-5012.50%
COST240628P007750002024-06-20 3:40PM EDT775.000.070.000.000.00-71012.50%
COST240628P007800002024-06-20 2:00PM EDT780.000.140.000.000.00-4012.50%
COST240628P007850002024-06-20 9:39AM EDT785.000.110.000.000.00-1012.50%
COST240628P007900002024-06-20 11:31AM EDT790.000.100.000.000.00-50012.50%
COST240628P007950002024-06-20 3:43PM EDT795.000.170.000.000.00-13012.50%
COST240628P008000002024-06-20 3:09PM EDT800.000.190.000.000.00-109012.50%
COST240628P008050002024-06-20 9:33AM EDT805.000.260.000.000.00-1012.50%
COST240628P008100002024-06-20 3:57PM EDT810.000.300.000.000.00-8906.25%
COST240628P008150002024-06-20 3:59PM EDT815.000.300.000.000.00-7706.25%
COST240628P008200002024-06-20 3:30PM EDT820.000.540.000.000.00-7606.25%
COST240628P008225002024-06-20 3:32PM EDT822.500.590.000.000.00-1306.25%
COST240628P008250002024-06-20 3:01PM EDT825.000.670.000.000.00-2806.25%
COST240628P008275002024-06-20 3:24PM EDT827.500.850.000.000.00-3406.25%
COST240628P008300002024-06-20 3:51PM EDT830.001.070.000.000.00-24406.25%
COST240628P008325002024-06-20 3:32PM EDT832.501.180.000.000.00-4106.25%
COST240628P008350002024-06-20 3:59PM EDT835.001.450.000.000.00-19506.25%
COST240628P008375002024-06-20 3:57PM EDT837.501.580.000.000.00-3303.13%
COST240628P008400002024-06-20 3:49PM EDT840.002.310.000.000.00-30503.13%
COST240628P008425002024-06-20 3:49PM EDT842.502.550.000.000.00-5603.13%
COST240628P008450002024-06-20 3:45PM EDT845.002.940.000.000.00-24103.13%
COST240628P008500002024-06-20 3:54PM EDT850.003.750.000.000.00-1,13803.13%
COST240628P008550002024-06-20 3:43PM EDT855.005.500.000.000.00-13501.56%
COST240628P008600002024-06-20 3:57PM EDT860.007.140.000.000.00-21000.39%
COST240628P008700002024-06-20 3:50PM EDT870.0013.220.000.000.00-18200.00%
COST240628P008850002024-06-20 1:31PM EDT885.0022.600.000.000.00-400.00%
COST240628P008900002024-06-20 2:39PM EDT890.0026.750.000.000.00-100.00%
COST240628P009000002024-06-20 11:57AM EDT900.0031.160.000.000.00-100.00%
COST240628P009200002024-06-18 1:28PM EDT920.0047.300.000.000.00-300.00%
COST240628P009700002024-05-28 2:21PM EDT970.00159.770.000.000.00-200.00%
COST240628P009900002024-06-11 11:36AM EDT990.00143.300.000.000.00--00.00%