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25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 | 0.26 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 2 | 10 |
| 315.11 | 0.00 | - | - | 0 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 0.36 | -0.43 | -54.43% | 3 | 4 |
| 225.80 | 0.00 | - | - | 2 | 670.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 675.00 | 0.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 680.00 | 0.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 685.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 690.00 | 0.43 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 695.00 | 0.16 | 0.00 | - | 15 | 49 |
| 203.00 | 0.00 | - | - | 1 | 700.00 | 0.44 | +0.39 | +780.00% | 3 | 23 |
| - | - | - | - | - | 705.00 | 0.25 | 0.00 | - | 4 | 22 |
| 193.30 | 0.00 | - | - | 2 | 710.00 | 0.19 | -0.68 | -78.16% | 12 | 3 |
| - | - | - | - | - | 715.00 | 0.17 | -0.73 | -81.11% | 6 | 7 |
| 179.57 | 0.00 | - | - | 5 | 720.00 | 0.17 | +0.02 | +13.33% | 8 | 25 |
| 167.55 | 0.00 | - | - | 1 | 725.00 | 0.17 | +0.10 | +142.86% | 12 | 32 |
| - | - | - | - | - | 730.00 | 0.06 | -0.34 | -85.00% | 18 | 2 |
| - | - | - | - | - | 735.00 | 0.18 | -0.43 | -70.49% | 66 | 3 |
| - | - | - | - | - | 740.00 | 0.24 | -0.48 | -66.67% | 40 | 1 |
| - | - | - | - | - | 745.00 | 0.29 | -1.70 | -85.43% | 1 | 1 |
| - | - | - | - | - | 750.00 | 0.37 | -0.09 | -19.57% | 12 | 44 |
| 154.95 | 0.00 | - | 1 | 1 | 755.00 | 0.58 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 760.00 | 0.42 | 0.00 | - | 2 | 10 |
| 132.25 | 0.00 | - | - | 1 | 765.00 | 0.43 | -0.02 | -4.44% | 25 | 33 |
| - | - | - | - | - | 770.00 | 0.62 | +0.08 | +14.81% | 1 | 61 |
| - | - | - | - | - | 775.00 | 0.55 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 780.00 | 0.85 | +0.42 | +97.67% | 30 | 21 |
| 104.50 | 0.00 | - | 19 | 22 | 785.00 | 0.78 | -0.07 | -8.24% | 1 | 7 |
| - | - | - | - | - | 790.00 | 0.83 | +0.21 | +33.87% | 1 | 60 |
| 94.69 | 0.00 | - | - | 1 | 795.00 | 1.03 | -0.11 | -9.65% | 2 | 68 |
| 87.80 | 0.00 | - | 2 | 5 | 800.00 | 1.62 | +0.51 | +45.95% | 34 | 131 |
| 80.91 | 0.00 | - | 3 | 2 | 805.00 | 1.25 | 0.00 | - | 9 | 91 |
| 78.49 | 0.00 | - | 1 | 1 | 810.00 | 2.00 | +0.51 | +34.23% | 18 | 81 |
| - | - | - | - | - | 815.00 | 2.30 | +0.59 | +34.50% | 4 | 125 |
| 74.17 | 0.00 | - | 2 | 3 | 820.00 | 2.65 | +0.67 | +33.84% | 14 | 159 |
| 100.46 | 0.00 | - | - | 2 | 825.00 | 3.51 | +1.13 | +47.48% | 26 | 64 |
| 57.85 | +2.85 | +5.18% | 1 | 4 | 830.00 | 4.20 | +1.47 | +53.85% | 7 | 135 |
| 52.18 | 0.00 | - | 1 | 1 | 835.00 | 3.83 | +0.73 | +23.55% | 34 | 209 |
| 45.40 | 0.00 | - | 3 | 4 | 840.00 | 5.80 | +2.02 | +53.44% | 21 | 220 |
| 67.85 | 0.00 | - | 6 | 3 | 845.00 | 5.50 | +0.46 | +9.13% | 42 | 164 |
| 37.50 | 0.00 | - | 4 | 22 | 850.00 | 7.95 | +2.65 | +50.00% | 49 | 346 |
| 30.76 | -1.24 | -3.87% | 1 | 4 | 855.00 | 9.30 | +2.19 | +30.80% | 30 | 63 |
| 26.77 | -2.62 | -8.91% | 6 | 34 | 860.00 | 8.27 | +0.84 | +11.31% | 49 | 117 |
| 26.20 | -3.50 | -11.78% | 2 | 37 | 865.00 | 12.16 | +2.31 | +23.45% | 40 | 73 |
| 21.50 | -3.90 | -15.35% | 8 | 29 | 870.00 | 14.60 | +3.50 | +31.53% | 9 | 73 |
| 18.25 | -3.94 | -17.76% | 21 | 90 | 875.00 | 17.13 | +4.64 | +37.15% | 61 | 132 |
| 15.30 | -5.20 | -25.37% | 32 | 88 | 880.00 | 18.87 | +4.38 | +30.23% | 52 | 92 |
| 13.22 | -4.25 | -24.33% | 49 | 75 | 885.00 | 21.52 | +4.28 | +24.83% | 34 | 31 |
| 10.95 | -3.92 | -26.36% | 48 | 145 | 890.00 | 24.34 | +4.70 | +23.93% | 43 | 57 |
| 9.00 | -3.55 | -28.29% | 52 | 53 | 895.00 | 26.85 | +4.11 | +18.07% | 3 | 67 |
| 7.40 | -3.10 | -29.52% | 124 | 210 | 900.00 | 32.05 | +5.29 | +19.77% | 4 | 69 |
| 6.35 | -2.66 | -29.52% | 25 | 77 | 905.00 | 30.58 | -0.27 | -0.88% | 5 | 34 |
| 5.10 | -2.51 | -32.98% | 55 | 172 | 910.00 | 38.20 | +4.20 | +12.35% | 30 | 204 |
| 4.15 | -1.85 | -30.83% | 63 | 66 | 915.00 | 39.00 | 0.00 | - | 2 | 555 |
| 3.41 | -1.29 | -27.45% | 64 | 124 | 920.00 | 41.80 | 0.00 | - | 2 | 112 |
| 2.73 | -1.46 | -34.84% | 2 | 51 | 925.00 | 52.92 | 0.00 | - | 2 | 2 |
| 2.25 | -0.90 | -28.57% | 71 | 106 | 930.00 | 46.95 | 0.00 | - | 4 | 3 |
| 2.20 | -0.43 | -16.35% | 24 | 27 | 935.00 | 40.80 | 0.00 | - | 2 | 4 |
| 1.40 | -0.57 | -28.93% | 7 | 99 | 940.00 | 59.72 | 0.00 | - | 2 | 3 |
| 1.16 | -0.84 | -42.00% | 2 | 15 | 945.00 | - | - | - | - | - |
| 1.07 | -0.50 | -31.85% | 4 | 138 | 950.00 | 71.18 | -0.10 | -0.14% | 3 | 4 |
| 0.81 | -0.40 | -33.06% | 6 | 27 | 955.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 25 | 139 | 960.00 | 73.80 | 0.00 | - | 1 | 0 |
| 0.57 | -0.26 | -31.33% | 6 | 33 | 965.00 | - | - | - | - | - |
| 0.61 | -0.12 | -16.44% | 7 | 201 | 970.00 | 71.00 | 0.00 | - | - | 0 |
| 0.52 | -0.34 | -39.53% | 1 | 13 | 975.00 | - | - | - | - | - |
| 0.41 | -0.20 | -32.79% | 6 | 89 | 980.00 | - | - | - | - | - |
| 0.28 | -0.28 | -50.00% | 6 | 43 | 990.00 | 107.00 | 0.00 | - | 1 | 0 |
| 0.21 | -0.13 | -38.24% | 12 | 282 | 1,000.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 44 | 1,020.00 | 139.23 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 2 | 77 | 1,040.00 | 159.22 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 113 | 1,060.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 5 | 1,080.00 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 15 | 30 | 1,100.00 | - | - | - | - | - |
