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
806.52-6.65 (-0.82%)
收市:04:00PM EDT
807.71 +1.19 (+0.15%)
市前: 05:38AM EDT
價內期權
認購期權範圍2024年10月18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
COST241018C003700002024-05-09 2:13PM EDT370.00416.000.000.000.00-100.00%
COST241018C003900002024-05-10 11:02AM EDT390.00399.690.000.000.00--00.00%
COST241018C004000002024-03-11 9:30AM EDT400.00329.350.000.000.00-110.00%
COST241018C004300002024-05-06 1:26PM EDT430.00332.250.000.000.00--00.00%
COST241018C005000002024-05-13 12:06PM EDT500.00291.400.000.000.00-500.00%
COST241018C005400002024-04-22 10:30AM EDT540.00183.000.000.000.00-200.00%
COST241018C005600002024-04-23 11:19AM EDT560.00180.200.000.000.00-110.00%
COST241018C005800002024-04-19 12:47PM EDT580.00143.46225.00233.400.00-1239.25%
COST241018C006000002024-05-01 12:30PM EDT600.00145.470.000.000.00-100.00%
COST241018C006100002024-04-18 2:51PM EDT610.00125.85197.25205.050.00-1336.58%
COST241018C006200002024-04-26 2:41PM EDT620.00130.35200.60208.700.00-11748.17%
COST241018C006250002024-04-05 2:53PM EDT625.00115.08139.00143.000.00-110.00%
COST241018C006300002024-04-17 3:16PM EDT630.00111.60178.85186.450.00-1334.91%
COST241018C006350002024-04-25 9:53AM EDT635.00112.72187.15194.750.00--146.07%
COST241018C006400002024-03-27 11:40AM EDT640.00118.40113.60120.000.00-110.00%
COST241018C006450002024-04-23 12:25PM EDT645.00104.840.000.000.00--210.00%
COST241018C006500002024-03-06 4:17PM EDT650.00151.7194.8598.050.00-230.00%
COST241018C006550002024-04-29 11:55AM EDT655.0096.23167.10173.750.00--141.39%
COST241018C006600002024-05-21 2:34PM EDT660.00156.610.000.000.00-300.00%
COST241018C006650002024-05-28 9:36AM EDT665.00162.500.000.000.00-100.00%
COST241018C006700002024-05-28 1:06PM EDT670.00158.600.000.000.00-100.00%
COST241018C006750002024-05-24 3:31PM EDT675.00157.000.000.000.00-100.00%
COST241018C006800002024-05-28 1:13PM EDT680.00151.500.000.000.00-200.00%
COST241018C006850002024-04-18 10:35AM EDT685.0074.82130.95134.950.00-101029.01%
COST241018C006900002024-05-22 1:54PM EDT690.00135.000.000.000.00-200.00%
COST241018C006950002024-05-13 11:43AM EDT695.00112.180.000.000.00-100.00%
COST241018C007000002024-05-23 1:02PM EDT700.00128.000.000.000.00-500.00%
COST241018C007050002024-05-28 10:12AM EDT705.00128.990.000.000.00-100.00%
COST241018C007100002024-05-21 3:16PM EDT710.00115.300.000.000.00-400.00%
COST241018C007150002024-05-06 2:34PM EDT715.0075.400.000.000.00-100.00%
COST241018C007200002024-05-21 3:54PM EDT720.00108.050.000.000.00-100.00%
COST241018C007250002024-05-17 3:38PM EDT725.00100.200.000.000.00-200.00%
COST241018C007300002024-05-24 3:08PM EDT730.00109.950.000.000.00-100.00%
COST241018C007350002024-05-28 1:20PM EDT735.00105.000.000.000.00-200.00%
COST241018C007400002024-05-17 12:26PM EDT740.0087.900.000.000.00-400.00%
COST241018C007450002024-05-29 12:49PM EDT745.0098.650.000.000.00-200.00%
COST241018C007500002024-05-28 3:20PM EDT750.0093.100.000.000.00-100.00%
COST241018C007550002024-05-20 9:52AM EDT755.0079.730.000.000.00-3400.00%
COST241018C007600002024-05-22 2:40PM EDT760.0079.400.000.000.00-300.00%
COST241018C007650002024-05-20 3:55PM EDT765.0069.910.000.000.00-100.00%
COST241018C007700002024-05-29 2:20PM EDT770.0077.800.000.000.00-100.00%
COST241018C007750002024-05-24 11:02AM EDT775.0076.000.000.000.00-100.00%
COST241018C007800002024-05-29 3:23PM EDT780.0071.270.000.000.00-4200.00%
COST241018C007850002024-05-29 12:43PM EDT785.0069.200.000.000.00-500.00%
COST241018C007900002024-05-24 9:47AM EDT790.0061.680.000.000.00-400.00%
COST241018C007950002024-05-28 9:33AM EDT795.0064.230.000.000.00-100.00%
COST241018C008000002024-05-29 3:40PM EDT800.0059.270.000.000.00-2200.00%
COST241018C008050002024-05-28 9:55AM EDT805.0054.450.000.000.00-700.00%
COST241018C008100002024-05-29 2:56PM EDT810.0053.200.000.000.00-300.20%
COST241018C008150002024-05-29 3:23PM EDT815.0050.920.000.000.00-3000.39%
COST241018C008200002024-05-29 3:13PM EDT820.0047.880.000.000.00-600.78%
COST241018C008400002024-05-29 3:16PM EDT840.0039.050.000.000.00-3301.56%
COST241018C008600002024-05-29 3:40PM EDT860.0031.350.000.000.00-4401.56%
COST241018C008800002024-05-29 3:11PM EDT880.0024.200.000.000.00-603.13%
COST241018C009000002024-05-29 1:33PM EDT900.0019.070.000.000.00-203.13%
COST241018C009200002024-05-29 1:30PM EDT920.0014.790.000.000.00-103.13%
COST241018C009400002024-05-29 1:30PM EDT940.0011.360.000.000.00-106.25%
COST241018C009600002024-05-29 1:27PM EDT960.008.640.000.000.00-206.25%
COST241018C009800002024-05-29 1:27PM EDT980.006.620.000.000.00-306.25%
COST241018C010000002024-05-29 1:40PM EDT1,000.005.040.000.000.00-1406.25%
COST241018C010200002024-05-29 1:25PM EDT1,020.003.950.000.000.00-406.25%
COST241018C010400002024-05-29 1:38PM EDT1,040.002.990.000.000.00-806.25%
COST241018C010600002024-05-29 1:38PM EDT1,060.002.400.000.000.00-206.25%
COST241018C010800002024-05-29 1:17PM EDT1,080.001.990.000.000.00-106.25%
COST241018C011000002024-05-29 1:17PM EDT1,100.001.630.000.000.00-1012.50%
COST241018C011200002024-05-29 1:16PM EDT1,120.001.330.000.000.00-1012.50%
COST241018C011400002024-05-29 1:48PM EDT1,140.001.130.000.000.00-2012.50%
COST241018C011600002024-05-29 1:16PM EDT1,160.000.930.000.000.00-2012.50%
COST241018C011800002024-05-29 1:16PM EDT1,180.000.810.000.000.00-2012.50%
認沽盤範圍2024年10月18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
COST241018P003600002024-04-22 10:28AM EDT360.000.340.000.000.00-12025.00%
COST241018P003700002024-02-28 2:05PM EDT370.000.380.002.030.00--2757.45%
COST241018P003800002024-02-28 1:35PM EDT380.000.520.002.100.00--955.91%
COST241018P003900002024-02-28 2:02PM EDT390.000.340.001.570.00--1052.01%
COST241018P004000002024-04-30 3:48PM EDT400.000.460.000.000.00-2025.00%
COST241018P004100002024-04-30 3:44PM EDT410.000.530.000.000.00-2025.00%
COST241018P004200002024-05-01 11:22AM EDT420.000.590.000.000.00-1025.00%
COST241018P004300002024-04-30 3:45PM EDT430.000.730.000.000.00-2025.00%
COST241018P004400002024-05-01 3:41PM EDT440.000.710.000.000.00-3012.50%
COST241018P004500002024-05-06 12:26PM EDT450.000.570.000.000.00-1012.50%
COST241018P004600002024-05-06 12:26PM EDT460.000.660.000.000.00-1012.50%
COST241018P004700002024-05-28 2:13PM EDT470.000.810.000.000.00-2012.50%
COST241018P004800002024-05-10 10:44AM EDT480.000.630.000.000.00-22012.50%
COST241018P004900002024-05-29 12:38PM EDT490.000.640.000.000.00-1012.50%
COST241018P005000002024-05-21 3:16PM EDT500.000.580.000.000.00-2012.50%
COST241018P005200002024-05-21 3:28PM EDT520.000.760.000.000.00-1012.50%
COST241018P005400002024-05-29 1:12PM EDT540.000.980.000.000.00-2012.50%
COST241018P005600002024-05-29 1:12PM EDT560.001.260.000.000.00-2012.50%
COST241018P005800002024-05-29 1:14PM EDT580.001.680.000.000.00-5012.50%
COST241018P006000002024-05-29 3:06PM EDT600.002.180.000.000.00-6012.50%
COST241018P006100002024-05-29 3:06PM EDT610.002.490.000.000.00-506.25%
COST241018P006150002024-05-29 3:06PM EDT615.002.670.000.000.00-506.25%
COST241018P006200002024-05-29 3:07PM EDT620.002.850.000.000.00-506.25%
COST241018P006250002024-05-29 3:07PM EDT625.003.050.000.000.00-506.25%
COST241018P006300002024-05-29 1:28PM EDT630.003.300.000.000.00-506.25%
COST241018P006350002024-05-29 1:28PM EDT635.003.510.000.000.00-406.25%
COST241018P006400002024-05-29 1:29PM EDT640.003.750.000.000.00-306.25%
COST241018P006450002024-05-29 1:29PM EDT645.004.000.000.000.00-206.25%
COST241018P006500002024-05-29 1:37PM EDT650.004.310.000.000.00-706.25%
COST241018P006550002024-05-29 1:37PM EDT655.004.630.000.000.00-506.25%
COST241018P006600002024-05-29 1:34PM EDT660.005.000.000.000.00-406.25%
COST241018P006650002024-05-29 1:34PM EDT665.005.350.000.000.00-406.25%
COST241018P006700002024-05-29 1:37PM EDT670.005.760.000.000.00-406.25%
COST241018P006750002024-05-29 1:37PM EDT675.006.140.000.000.00-406.25%
COST241018P006800002024-05-29 1:35PM EDT680.006.640.000.000.00-306.25%
COST241018P006850002024-05-29 1:35PM EDT685.007.110.000.000.00-206.25%
COST241018P006900002024-05-29 1:37PM EDT690.007.650.000.000.00-406.25%
COST241018P006950002024-05-29 1:37PM EDT695.008.200.000.000.00-406.25%
COST241018P007000002024-05-29 3:58PM EDT700.009.200.000.000.00-706.25%
COST241018P007050002024-05-29 1:39PM EDT705.009.380.000.000.00-403.13%
COST241018P007100002024-05-24 2:03PM EDT710.009.650.000.000.00-503.13%
COST241018P007150002024-05-16 3:09PM EDT715.0012.540.000.000.00-203.13%
COST241018P007200002024-05-28 9:55AM EDT720.0012.180.000.000.00-103.13%
COST241018P007250002024-05-29 9:30AM EDT725.0013.490.000.000.00-203.13%
COST241018P007300002024-05-29 9:30AM EDT730.0013.900.000.000.00-103.13%
COST241018P007350002024-05-28 9:56AM EDT735.0015.250.000.000.00-103.13%
COST241018P007400002024-05-28 12:52PM EDT740.0015.290.000.000.00-203.13%
COST241018P007450002024-05-28 9:36AM EDT745.0016.810.000.000.00-103.13%
COST241018P007500002024-05-28 12:52PM EDT750.0017.570.000.000.00-103.13%
COST241018P007550002024-05-29 3:15PM EDT755.0019.570.000.000.00-1901.56%
COST241018P007600002024-05-29 3:25PM EDT760.0020.740.000.000.00-1001.56%
COST241018P007650002024-05-23 12:09PM EDT765.0022.550.000.000.00-501.56%
COST241018P007700002024-05-29 12:49PM EDT770.0023.300.000.000.00-301.56%
COST241018P007750002024-05-29 9:46AM EDT775.0024.850.000.000.00-301.56%
COST241018P007800002024-05-29 12:15PM EDT780.0026.500.000.000.00-201.56%
COST241018P007850002024-05-29 3:26PM EDT785.0028.950.000.000.00-7200.78%
COST241018P007900002024-05-29 11:13AM EDT790.0030.450.000.000.00-200.78%
COST241018P007950002024-05-28 3:57PM EDT795.0031.250.000.000.00-1000.39%
COST241018P008000002024-05-29 12:43PM EDT800.0034.150.000.000.00-400.39%
COST241018P008050002024-05-29 12:43PM EDT805.0036.300.000.000.00-300.10%
COST241018P008100002024-05-29 1:35PM EDT810.0039.500.000.000.00-100.00%
COST241018P008150002024-05-29 1:35PM EDT815.0041.900.000.000.00-100.00%
COST241018P008200002024-05-29 3:52PM EDT820.0045.500.000.000.00-1100.00%
COST241018P008400002024-05-29 12:49PM EDT840.0054.200.000.000.00-1000.00%
COST241018P008600002024-05-22 1:06PM EDT860.0069.100.000.000.00--00.00%
COST241018P008800002024-05-29 2:19PM EDT880.0083.700.000.000.00-100.00%
COST241018P009000002024-05-10 9:38AM EDT900.00119.000.000.000.00-500.00%
COST241018P009200002024-05-10 10:45AM EDT920.00139.650.000.000.00--00.00%
COST241018P009800002024-05-28 2:08PM EDT980.00169.730.000.000.00-400.00%
COST241018P010000002024-05-08 3:15PM EDT1,000.00236.340.000.000.00--00.00%
COST241018P011000002024-05-28 2:08PM EDT1,100.00289.660.000.000.00-400.00%