Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年10月11日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.04 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 470.00 | 0.09 | 0.00 | - | 1 | 1 |
| 354.26 | 0.00 | - | 1 | 1 | 550.00 | 0.12 | 0.00 | - | - | 3 |
| 303.54 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
| 293.50 | 0.00 | - | 5 | 5 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 0.02 | 0.00 | - | - | 25 |
| 266.36 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 226.40 | 0.00 | - | 1 | 3 | 650.00 | - | - | - | - | - |
| 218.28 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 670.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 0.01 | -0.06 | -85.71% | 3 | 16 |
| - | - | - | - | - | 700.00 | 0.33 | 0.00 | - | 40 | 43 |
| 172.92 | 0.00 | - | 5 | 5 | 710.00 | 0.06 | 0.00 | - | - | 0 |
| - | - | - | - | - | 715.00 | 0.03 | 0.00 | - | 1 | 5 |
| 162.51 | 0.00 | - | 1 | 1 | 720.00 | 0.01 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 725.00 | 0.25 | 0.00 | - | 32 | 10 |
| - | - | - | - | - | 730.00 | 0.07 | 0.00 | - | 8 | 4 |
| 140.40 | 0.00 | - | - | 1 | 735.00 | 0.15 | 0.00 | - | 11 | 37 |
| - | - | - | - | - | 740.00 | 0.14 | 0.00 | - | - | 6 |
| - | - | - | - | - | 745.00 | 0.12 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 750.00 | 0.01 | -0.10 | -90.91% | 1 | 128 |
| - | - | - | - | - | 755.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 760.00 | 0.01 | -0.11 | -91.67% | 12 | 218 |
| - | - | - | - | - | 765.00 | 0.11 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 770.00 | 0.05 | 0.00 | - | 12 | 59 |
| 126.40 | 0.00 | - | 1 | 2 | 775.00 | 0.08 | 0.00 | - | 10 | 60 |
| 104.10 | +0.10 | +0.10% | 1 | 1 | 780.00 | 0.05 | -0.02 | -28.57% | 1 | 138 |
| 95.28 | 0.00 | - | - | 8 | 785.00 | 0.05 | -0.27 | -84.37% | 2 | 19 |
| 121.90 | 0.00 | - | - | 1 | 790.00 | 0.13 | +0.08 | +160.00% | 63 | 49 |
| - | - | - | - | - | 795.00 | 0.06 | -0.01 | -14.29% | 1 | 94 |
| 79.47 | -2.53 | -3.09% | 1 | 58 | 800.00 | 0.07 | -0.01 | -12.50% | 99 | 248 |
| 71.90 | 0.00 | - | - | 7 | 805.00 | 0.10 | -0.03 | -23.08% | 7 | 60 |
| 113.60 | 0.00 | - | - | 1 | 810.00 | 0.13 | -0.09 | -40.91% | 142 | 231 |
| 70.77 | 0.00 | - | 2 | 2 | 815.00 | 0.20 | +0.05 | +33.33% | 149 | 207 |
| 60.05 | -3.94 | -6.16% | 1 | 2 | 820.00 | 0.24 | +0.08 | +50.00% | 112 | 558 |
| 62.28 | 0.00 | - | 1 | 1 | 825.00 | 0.32 | +0.11 | +52.38% | 155 | 293 |
| 63.00 | 0.00 | - | - | 4 | 830.00 | 0.48 | +0.19 | +65.52% | 219 | 389 |
| 46.69 | 0.00 | - | 1 | 3 | 835.00 | 0.62 | +0.21 | +51.22% | 454 | 358 |
| 44.53 | 0.00 | - | 2 | 13 | 840.00 | 0.98 | +0.41 | +71.93% | 424 | 3,334 |
| 30.10 | -5.41 | -15.24% | 2 | 10 | 845.00 | 1.40 | +0.53 | +60.92% | 660 | 1,058 |
| 25.50 | -10.15 | -28.47% | 20 | 67 | 850.00 | 1.88 | +0.64 | +51.61% | 1,457 | 587 |
| 27.62 | -1.14 | -3.96% | 2 | 29 | 855.00 | 2.66 | +0.99 | +59.28% | 975 | 9,667 |
| 22.92 | -1.58 | -6.45% | 9 | 70 | 860.00 | 3.74 | +1.37 | +57.81% | 1,441 | 10,026 |
| 14.29 | -8.41 | -37.05% | 4 | 102 | 865.00 | 5.24 | +2.09 | +66.35% | 394 | 439 |
| 12.80 | -7.90 | -38.16% | 5 | 3 | 867.50 | 5.57 | +1.97 | +54.72% | 103 | 95 |
| 11.60 | -7.28 | -38.56% | 27 | 150 | 870.00 | 6.30 | +1.90 | +43.18% | 304 | 588 |
| 10.03 | -6.62 | -39.76% | 22 | 16 | 872.50 | 7.75 | +2.40 | +44.86% | 98 | 66 |
| 8.70 | -5.93 | -40.53% | 287 | 179 | 875.00 | 9.43 | +3.66 | +63.43% | 182 | 260 |
| 7.50 | -6.43 | -46.16% | 192 | 52 | 877.50 | 10.65 | +3.90 | +57.78% | 69 | 70 |
| 6.31 | -5.30 | -45.65% | 467 | 576 | 880.00 | 11.89 | +4.29 | +56.45% | 207 | 872 |
| 5.30 | -5.10 | -49.04% | 742 | 824 | 882.50 | 13.50 | +4.46 | +49.34% | 78 | 52 |
| 4.60 | -4.25 | -48.02% | 493 | 279 | 885.00 | 15.95 | +6.25 | +64.43% | 70 | 161 |
| 3.60 | -4.50 | -55.56% | 143 | 56 | 887.50 | 13.35 | +2.39 | +21.81% | 28 | 3 |
| 3.45 | -3.05 | -46.92% | 503 | 373 | 890.00 | 19.20 | +6.34 | +49.30% | 29 | 140 |
| 2.04 | -2.98 | -59.36% | 248 | 272 | 895.00 | 13.47 | -2.31 | -14.64% | 9 | 80 |
| 1.78 | -2.44 | -57.82% | 150 | 171 | 897.50 | 25.21 | -1.49 | -5.58% | 2 | 17 |
| 1.40 | -1.95 | -58.21% | 1,103 | 1,073 | 900.00 | 28.00 | +9.36 | +50.21% | 35 | 106 |
| 1.10 | -1.68 | -60.43% | 156 | 118 | 902.50 | 30.40 | 0.00 | - | 1 | 43 |
| 0.89 | -1.55 | -63.52% | 271 | 327 | 905.00 | 31.17 | -1.23 | -3.80% | 1 | 100 |
| 0.72 | -1.30 | -64.36% | 135 | 376 | 907.50 | 28.50 | 0.00 | - | 1 | 12 |
| 0.70 | -0.85 | -54.84% | 1,191 | 1,721 | 910.00 | 25.31 | -6.04 | -19.27% | 21 | 43 |
| 0.55 | -0.65 | -54.17% | 100 | 59 | 912.50 | 29.00 | 0.00 | - | - | 0 |
| 0.45 | -0.66 | -59.46% | 259 | 208 | 915.00 | 40.80 | 0.00 | - | 4 | 15 |
| 0.40 | -0.51 | -56.04% | 49 | 67 | 917.50 | 34.43 | 0.00 | - | 2 | 1 |
| 0.30 | -0.47 | -61.04% | 266 | 206 | 920.00 | 38.60 | 0.00 | - | 1 | 50 |
| 0.20 | -0.34 | -62.96% | 181 | 290 | 925.00 | 45.72 | 0.00 | - | 1 | 0 |
| 0.19 | -0.17 | -47.22% | 114 | 258 | 930.00 | 55.00 | 0.00 | - | 1 | 1 |
| 0.20 | -0.08 | -28.57% | 12 | 101 | 935.00 | 41.95 | 0.00 | - | 2 | 0 |
| 0.13 | -0.12 | -48.00% | 131 | 643 | 940.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 17 | 293 | 945.00 | 44.56 | 0.00 | - | - | 0 |
| 0.08 | -0.10 | -55.56% | 261 | 808 | 950.00 | 71.00 | 0.00 | - | 10 | 0 |
| 0.05 | -0.08 | -61.54% | 1 | 214 | 955.00 | 56.80 | 0.00 | - | 1 | 0 |
| 0.05 | -0.09 | -64.29% | 26 | 605 | 960.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 90 | 965.00 | 64.80 | 0.00 | - | 3 | 0 |
| 0.06 | -0.01 | -14.29% | 39 | 240 | 970.00 | 70.85 | 0.00 | - | 1 | 0 |
| 0.08 | -0.02 | -20.00% | 16 | 46 | 975.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 20 | 104 | 980.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 6 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 995.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 49 | 375 | 1,000.00 | 90.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 0 | 1,005.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 49 | 1,010.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 12 | 157 | 1,020.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 140 | 42 | 1,025.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 8 | 1,030.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 6 | 1,035.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 28 | 192 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 35 | 1,050.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 91 | 1,060.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 33 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 204 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 21 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 27 | 1,180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 38 | 1,320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 149 | 1,340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 247 | 1,360.00 | - | - | - | - | - |
