香港股市 將在 4 小時 17 分鐘 開市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
848.31-14.13 (-1.64%)
收市:04:00PM EDT
850.10 +1.79 (+0.21%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月5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
COST240705C005900002024-06-13 10:19AM EDT590.00254.83255.30264.000.00-1199.49%
COST240705C006100002024-06-20 10:08AM EDT610.00263.59235.30244.00+263.59--191.53%
COST240705C006200002024-06-17 12:45PM EDT620.00243.25225.20234.00+243.25--187.09%
COST240705C006500002024-05-31 9:56AM EDT650.00149.00195.40204.000.00-2276.72%
COST240705C006550002024-05-31 11:44AM EDT655.00147.13190.35199.000.00-6674.61%
COST240705C006900002024-06-17 3:50PM EDT690.00180.46155.15165.00+180.46--164.86%
COST240705C007000002024-06-14 12:44PM EDT700.00155.59145.60155.000.00-1362.62%
COST240705C007100002024-06-21 10:13AM EDT710.00150.73135.15145.00+150.73-5057.40%
COST240705C007150002024-06-07 2:30PM EDT715.00134.25130.00139.950.00-1154.90%
COST240705C007200002024-06-20 9:34AM EDT720.00153.08125.30134.30+153.08--151.89%
COST240705C007350002024-06-17 2:41PM EDT735.00137.70110.60120.000.00-1167.93%
COST240705C007400002024-05-30 2:09PM EDT740.0086.00106.00115.000.00-5565.63%
COST240705C007450002024-06-21 11:20AM EDT745.00117.05100.45109.45+117.05-2061.65%
COST240705C007500002024-06-07 10:33AM EDT750.0096.6795.55105.000.00-8961.03%
COST240705C007550002024-06-07 2:15PM EDT755.0093.5891.25100.000.00-2458.73%
COST240705C007600002024-06-20 2:32PM EDT760.00106.1586.3595.000.00-1856.42%
COST240705C007650002024-06-12 12:10PM EDT765.0089.3581.0090.000.00-3554.10%
COST240705C007700002024-06-05 12:32PM EDT770.0064.1076.2585.000.00-1451.78%
COST240705C007750002024-06-20 12:02PM EDT775.0096.6671.4080.000.00-21149.45%
COST240705C007800002024-06-18 11:28AM EDT780.0094.2766.1575.000.00-1347.11%
COST240705C007850002024-06-10 3:01PM EDT785.0067.4161.4570.000.00-2444.75%
COST240705C007900002024-06-21 10:46AM EDT790.0071.8556.9065.00-12.62-14.94%101542.38%
COST240705C007950002024-06-21 11:19AM EDT795.0067.4851.6560.00+5.08+8.14%125339.98%
COST240705C008000002024-06-21 3:11PM EDT800.0053.8146.6055.85-10.84-16.77%21039.46%
COST240705C008050002024-06-21 3:07PM EDT805.0050.2341.8050.60-18.62-27.04%14036.42%
COST240705C008100002024-06-21 2:44PM EDT810.0047.9437.2046.00-13.26-21.67%12134.72%
COST240705C008150002024-06-21 10:56AM EDT815.0047.9533.5039.20-10.05-17.33%91928.44%
COST240705C008200002024-06-21 2:57PM EDT820.0037.1827.3536.40-19.52-34.43%25730.23%
COST240705C008250002024-06-17 3:40PM EDT825.0049.3125.1031.900.00-33928.39%
COST240705C008300002024-06-21 3:54PM EDT830.0026.3619.8027.60-11.59-30.54%740026.73%
COST240705C008350002024-06-21 10:58AM EDT835.0028.7515.1020.95-10.14-26.07%13520.90%
COST240705C008375002024-06-21 3:45PM EDT837.5020.6513.3021.00+20.65-1123.60%
COST240705C008400002024-06-21 3:57PM EDT840.0016.5912.4520.50-18.79-53.11%162725.18%
COST240705C008425002024-06-21 3:02PM EDT842.5017.7213.4018.90+17.72-6024.86%
COST240705C008450002024-06-21 3:57PM EDT845.0013.3110.8517.40-17.84-57.27%3811724.61%
COST240705C008500002024-06-21 3:59PM EDT850.0010.209.1510.70-10.57-50.89%14814118.02%
COST240705C008550002024-06-21 3:56PM EDT855.008.954.7012.30-8.51-48.74%6911724.04%
COST240705C008600002024-06-21 3:59PM EDT860.005.801.856.45-8.15-58.42%11913217.65%
COST240705C008650002024-06-21 3:59PM EDT865.004.500.834.85-6.40-58.72%10214817.50%
COST240705C008700002024-06-21 3:59PM EDT870.003.252.753.70-5.60-63.28%8815517.65%
COST240705C008750002024-06-21 3:56PM EDT875.002.621.962.81-4.33-62.30%5922517.85%
COST240705C008800002024-06-21 3:59PM EDT880.001.671.352.02-3.33-66.60%9419317.79%
COST240705C008850002024-06-21 3:55PM EDT885.001.400.971.46-2.68-65.69%3917217.87%
COST240705C008900002024-06-21 3:59PM EDT890.000.620.251.05-2.07-76.95%4317317.98%
COST240705C008950002024-06-21 3:59PM EDT895.000.410.000.81-1.84-81.78%33218.43%
COST240705C009000002024-06-21 3:59PM EDT900.000.500.060.68-0.94-65.28%11539519.19%
COST240705C009050002024-06-21 10:50AM EDT905.000.900.170.77-0.34-27.42%12421.13%
COST240705C009100002024-06-21 10:04AM EDT910.000.580.130.68-0.92-61.33%73821.99%
COST240705C009150002024-06-20 2:13PM EDT915.000.790.000.440.00-132621.56%
COST240705C009200002024-06-21 3:17PM EDT920.000.300.000.57-0.50-62.50%115923.89%
COST240705C009250002024-06-20 2:38PM EDT925.000.450.080.35+0.45--123.19%
COST240705C009300002024-06-21 1:29PM EDT930.000.310.004.50-0.85-73.28%11242.63%
COST240705C009400002024-06-17 9:30AM EDT940.000.380.050.450.00-1327.83%
COST240705C009450002024-06-20 9:38AM EDT945.000.500.030.25+0.50--126.56%
COST240705C009500002024-06-21 3:07PM EDT950.000.150.050.23-0.54-78.26%221627.34%
COST240705C009600002024-06-17 1:46PM EDT960.000.520.033.950.00-202150.56%
COST240705C009700002024-06-17 10:49AM EDT970.000.360.010.430.00-4634.52%
COST240705C009800002024-06-20 12:27PM EDT980.000.200.020.300.00-52034.89%
認沽盤範圍2024年7月5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
COST240705P004500002024-06-14 1:56PM EDT450.000.660.004.300.00--1175.42%
COST240705P005000002024-05-28 11:14AM EDT500.000.100.003.900.00-22146.95%
COST240705P005800002024-05-28 2:02PM EDT580.000.600.004.300.00-11112.35%
COST240705P006200002024-06-17 1:04PM EDT620.000.070.003.800.00-12393.23%
COST240705P006300002024-06-17 2:15PM EDT630.000.070.003.80+0.07--389.18%
COST240705P006400002024-05-28 1:05PM EDT640.000.490.003.850.00-4485.41%
COST240705P006500002024-05-28 2:02PM EDT650.000.900.003.850.00-1181.46%
COST240705P006600002024-06-17 1:03PM EDT660.000.070.003.850.00-1277.54%
COST240705P006650002024-05-28 1:04PM EDT665.000.700.003.850.00-101075.60%
COST240705P006700002024-06-20 1:41PM EDT670.000.120.003.600.00-11072.71%
COST240705P006750002024-06-10 10:00AM EDT675.000.390.003.850.00-21071.73%
COST240705P006800002024-06-20 11:09AM EDT680.000.020.002.650.00-7965.06%
COST240705P006850002024-06-18 3:36PM EDT685.000.240.023.850.00-1467.97%
COST240705P006900002024-06-05 2:04PM EDT690.000.290.001.210.00-1453.86%
COST240705P006950002024-06-21 3:32PM EDT695.000.100.003.95-0.10-50.00%1264.44%
COST240705P007000002024-06-18 11:17AM EDT700.000.780.011.660.00-12753.32%
COST240705P007050002024-05-28 9:50AM EDT705.001.660.003.950.00-3360.64%
COST240705P007100002024-06-20 1:41PM EDT710.000.150.012.630.00-11954.25%
COST240705P007150002024-06-06 10:26AM EDT715.000.510.002.630.00-1252.43%
COST240705P007200002024-06-14 1:21PM EDT720.001.230.060.200.00-11337.70%
COST240705P007250002024-06-20 11:17AM EDT725.000.110.010.370.00-35639.50%
COST240705P007300002024-06-18 12:44PM EDT730.000.220.063.950.00-12351.43%
COST240705P007350002024-06-14 2:20PM EDT735.000.510.002.750.00-2653.30%
COST240705P007400002024-06-18 3:36PM EDT740.000.410.070.460.00-13036.21%
COST240705P007450002024-06-18 2:46PM EDT745.000.450.094.450.00-52056.04%
COST240705P007500002024-06-21 1:21PM EDT750.000.130.080.49-0.27-67.50%203233.50%
COST240705P007550002024-06-18 11:01AM EDT755.000.550.130.510.00-12232.17%
COST240705P007600002024-06-20 11:19AM EDT760.000.240.160.540.00-11730.92%
COST240705P007650002024-06-21 1:19PM EDT765.000.250.180.57+0.01+4.17%21929.64%
COST240705P007700002024-06-21 11:53AM EDT770.000.210.190.61-0.08-27.59%111628.42%
COST240705P007750002024-06-21 12:42PM EDT775.000.310.160.65+0.01+3.33%15127.16%
COST240705P007800002024-06-21 1:21PM EDT780.000.440.180.70+0.01+2.33%115325.93%
COST240705P007850002024-06-21 3:55PM EDT785.000.510.220.79-0.13-20.31%262224.90%
COST240705P007900002024-06-21 3:55PM EDT790.000.500.270.88+0.01+2.04%117523.78%
COST240705P007950002024-06-21 1:21PM EDT795.000.600.560.94-0.02-3.23%125622.41%
COST240705P008000002024-06-21 3:54PM EDT800.000.810.540.95+0.19+30.65%4981320.74%
COST240705P008050002024-06-21 3:55PM EDT805.001.050.901.49+0.38+56.72%2214821.26%
COST240705P008100002024-06-21 3:57PM EDT810.001.350.985.55+0.56+70.89%1910630.16%
COST240705P008150002024-06-21 3:32PM EDT815.001.360.312.10+0.41+43.16%7315119.36%
COST240705P008200002024-06-21 3:55PM EDT820.002.571.786.40+1.07+71.33%13322226.95%
COST240705P008250002024-06-21 3:54PM EDT825.002.451.173.10+0.80+48.48%4217817.56%
COST240705P008300002024-06-21 3:46PM EDT830.003.101.744.00+0.93+42.86%1652017.05%
COST240705P008325002024-06-21 3:55PM EDT832.503.853.756.20+3.85-107619.84%
COST240705P008350002024-06-21 3:47PM EDT835.004.052.708.95+1.58+63.97%446723.13%
COST240705P008375002024-06-20 1:37PM EDT837.503.013.757.30+3.01--6718.81%
COST240705P008400002024-06-21 3:55PM EDT840.006.004.4510.40+2.40+66.67%4511322.30%
COST240705P008425002024-06-21 3:07PM EDT842.505.975.2011.00+5.97-111321.54%
COST240705P008450002024-06-21 3:45PM EDT845.006.756.208.60+2.23+49.34%4354315.96%
COST240705P008500002024-06-21 3:57PM EDT850.0010.308.6510.90+4.05+64.80%7314415.70%
COST240705P008550002024-06-21 3:36PM EDT855.0010.708.7515.00+3.40+46.58%2251817.69%
COST240705P008600002024-06-21 3:46PM EDT860.0013.9514.2520.90+4.17+42.64%313722.24%
COST240705P008650002024-06-21 3:08PM EDT865.0017.3018.3021.45+5.27+43.81%87017.34%
COST240705P008700002024-06-21 3:45PM EDT870.0021.0019.4025.00+5.80+38.16%2630316.83%
COST240705P008750002024-06-21 9:34AM EDT875.0017.2024.0532.30-0.10-0.58%11023.77%
COST240705P008800002024-06-21 10:40AM EDT880.0023.0728.5036.25+7.93+52.38%4523.87%
COST240705P008850002024-06-18 2:33PM EDT885.0020.0032.3541.300.00-2426.10%
COST240705P008900002024-06-21 1:34PM EDT890.0034.3537.0046.25+9.25+36.85%1628.04%
COST240705P009100002024-05-31 3:33PM EDT910.00108.0057.0065.550.00-9033.86%