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
857.63-4.81 (-0.56%)
市場開市。 截至 01:16PM EDT。
價內期權
認購期權範圍2024年12月20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
COST241220C003400002024-06-18 9:36AM EDT340.00538.00523.95528.500.00-1185.27%
COST241220C004000002024-06-14 10:07AM EDT400.00456.00465.45469.900.00-4674.58%
COST241220C004600002024-04-24 2:25PM EDT460.00278.28358.95366.600.00--40.00%
COST241220C004750002024-01-18 1:01PM EDT475.00229.25265.00275.000.00-210.00%
COST241220C004950002024-04-16 1:28PM EDT495.00239.19311.00319.300.00-120.00%
COST241220C005000002024-06-03 12:04PM EDT500.00330.00368.60373.500.00-1260.14%
COST241220C005200002024-04-03 11:47AM EDT520.00205.62235.30242.050.00-330.00%
COST241220C005250002024-04-24 1:54PM EDT525.00218.63296.90304.500.00--20.00%
COST241220C005350002024-04-24 1:45PM EDT535.00208.43287.20295.100.00-130.00%
COST241220C005400002024-06-12 11:43AM EDT540.00325.14330.05335.000.00-2354.81%
COST241220C005450002024-02-26 2:10PM EDT545.00225.79205.45211.400.00-120.00%
COST241220C005550002024-06-12 12:51PM EDT555.00310.57315.70320.550.00-286252.88%
COST241220C005600002024-06-12 11:41AM EDT560.00305.83310.85315.350.00-28652.02%
COST241220C005650002024-06-06 10:15AM EDT565.00296.11306.55311.050.00-11551.88%
COST241220C005750002024-05-13 3:52PM EDT575.00222.42284.65293.700.00-41144.93%
COST241220C005800002024-05-21 11:04AM EDT580.00236.31294.00303.000.00-11353.65%
COST241220C005850002024-05-28 11:29AM EDT585.00242.35287.10291.600.00-2651.12%
COST241220C005950002024-06-04 11:07AM EDT595.00244.91277.45281.950.00-11049.74%
COST241220C006000002024-06-21 12:42PM EDT600.00274.30272.80277.75+52.52+23.68%11649.59%
COST241220C006050002024-06-04 9:38AM EDT605.00233.60268.10272.900.00-2348.87%
COST241220C006150002024-03-08 4:17PM EDT615.00151.22131.40134.400.00-450.00%
COST241220C006200002024-06-18 3:54PM EDT620.00267.00253.85258.400.00-1346.78%
COST241220C006250002024-05-22 3:19PM EDT625.00201.40249.15253.700.00-4846.19%
COST241220C006350002024-05-28 11:29AM EDT635.00244.66239.80244.65+47.99+24.40%13645.28%
COST241220C006400002024-05-06 12:39PM EDT640.00142.25211.00217.650.00--10.00%
COST241220C006450002024-05-13 9:32AM EDT645.00170.98218.90227.000.00-1437.62%
COST241220C006550002024-04-24 12:13PM EDT655.00107.50177.25184.700.00-10270.00%
COST241220C006600002024-05-06 2:27PM EDT660.00128.70192.70199.200.00-21120.50%
COST241220C006650002024-05-31 3:01PM EDT665.00158.40211.80216.350.00-2641.59%
COST241220C006750002024-05-30 11:11AM EDT675.00168.25203.45207.550.00-104340.76%
COST241220C006800002024-04-29 9:53AM EDT680.0092.82157.35161.150.00-160.00%
COST241220C006850002024-06-18 3:00PM EDT685.00206.50193.50197.950.00-1739.39%
COST241220C006950002024-06-03 9:36AM EDT695.00152.85184.90189.350.00-13138.65%
COST241220C007000002024-06-20 3:22PM EDT700.00185.06180.00184.750.00-19738.07%
COST241220C007050002024-06-12 9:35AM EDT705.00165.93175.50180.250.00-13437.55%
COST241220C007150002024-06-20 3:54PM EDT715.00172.75167.60171.450.00-23536.62%
COST241220C007200002024-06-05 3:48PM EDT720.00140.82163.70166.550.00-27135.85%
COST241220C007250002024-06-20 12:24PM EDT725.00170.36157.70161.800.00-73735.16%
COST241220C007350002024-06-21 1:00PM EDT735.00151.45150.20153.25-9.30-5.79%34734.31%
COST241220C007400002024-06-21 12:06PM EDT740.00149.70146.75149.55-8.95-5.64%45234.18%
COST241220C007450002024-06-20 10:16AM EDT745.00157.65140.95145.300.00-43633.74%
COST241220C007550002024-06-18 3:40PM EDT755.00143.75133.50137.200.00-14133.02%
COST241220C007600002024-06-20 1:58PM EDT760.00137.00130.35132.950.00-48532.55%
COST241220C007650002024-06-20 10:53AM EDT765.00136.25125.00129.050.00-48232.23%
COST241220C007750002024-06-20 10:25AM EDT775.00128.50118.55121.050.00-246931.46%
COST241220C007800002024-06-18 3:17PM EDT780.00125.25113.50117.150.00-611831.10%
COST241220C007850002024-06-21 10:26AM EDT785.00111.68109.15113.40-5.30-4.53%17430.79%
COST241220C007950002024-06-21 10:26AM EDT795.00104.12103.80106.10-9.38-8.26%115130.22%
COST241220C008000002024-06-20 12:49PM EDT800.00109.0097.70102.350.00-1115829.86%
COST241220C008050002024-06-20 12:18PM EDT805.00106.0595.6598.800.00-25829.58%
COST241220C008150002024-06-18 10:37AM EDT815.0098.6088.6591.950.00-7512729.06%
COST241220C008200002024-06-20 12:24PM EDT820.0095.5085.5588.500.00-1130628.76%
COST241220C008250002024-06-17 3:55PM EDT825.0091.0182.6085.950.00-106828.83%
COST241220C008350002024-06-18 11:19AM EDT835.0087.3975.3078.750.00-38627.99%
COST241220C008400002024-06-21 12:50PM EDT840.0074.5073.8575.70-7.25-8.87%58027.78%
COST241220C008450002024-06-20 10:45AM EDT845.0078.9570.8572.700.00-111327.56%
COST241220C008550002024-06-21 12:42PM EDT855.0067.1565.2066.90-5.57-7.66%26027.14%
COST241220C008600002024-06-21 10:26AM EDT860.0063.0562.4063.85-8.55-11.94%27726.84%
COST241220C008650002024-06-21 12:06PM EDT865.0061.8059.7061.35-4.43-6.69%1211726.73%
COST241220C008800002024-06-21 9:41AM EDT880.0054.6851.8553.55-0.36-0.65%110826.16%
COST241220C009000002024-06-21 10:03AM EDT900.0044.2543.1544.40-2.50-5.35%923425.55%
COST241220C009200002024-06-21 10:05AM EDT920.0036.2535.1536.20-4.67-11.41%46424.93%
COST241220C009400002024-06-21 9:54AM EDT940.0029.5028.6029.40-1.74-5.57%111224.49%
COST241220C009600002024-06-20 10:22AM EDT960.0027.7523.0523.850.00-428124.22%
COST241220C009800002024-06-21 11:57AM EDT980.0019.0018.5019.25-1.75-8.43%311424.03%
COST241220C010000002024-06-21 12:06PM EDT1,000.0015.6014.5015.45-1.60-9.30%1526823.87%
COST241220C010200002024-06-18 12:01PM EDT1,020.0016.0011.6512.350.00-14923.76%
COST241220C010400002024-06-21 11:46AM EDT1,040.009.839.209.95-2.72-21.67%43723.78%
COST241220C010600002024-06-20 2:25PM EDT1,060.008.687.458.000.00-88023.81%
COST241220C010800002024-06-20 12:11PM EDT1,080.007.755.956.500.00-193123.93%
COST241220C011000002024-06-18 11:58AM EDT1,100.006.754.855.250.00-134924.02%
COST241220C011200002024-06-20 12:40PM EDT1,120.004.883.904.250.00-53724.14%
COST241220C011400002024-06-13 1:13PM EDT1,140.002.662.973.600.00-61224.48%
COST241220C011600002024-06-17 10:03AM EDT1,160.002.742.363.200.00-1018825.04%
COST241220C011800002024-06-18 10:40AM EDT1,180.003.001.942.750.00-41025.40%
COST241220C012000002024-06-12 10:58AM EDT1,200.001.531.572.380.00-27025.78%
COST241220C012200002024-06-12 10:42AM EDT1,220.001.351.282.080.00-21226.17%
COST241220C012400002024-06-17 10:51AM EDT1,240.002.081.041.830.00-11326.57%
COST241220C012600002024-06-20 9:30AM EDT1,260.001.990.941.620.00-1726.98%
認沽盤範圍2024年12月20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
COST241220P003400002024-05-30 10:07AM EDT340.000.100.001.860.00-17858.13%
COST241220P003500002024-05-29 10:43AM EDT350.000.120.100.800.00-1013351.51%
COST241220P003600002024-06-07 9:30AM EDT360.000.100.001.580.00-3653.60%
COST241220P003700002024-05-28 3:12PM EDT370.000.350.001.060.00-51454.14%
COST241220P003800002024-06-11 9:45AM EDT380.000.100.054.500.00-16758.97%
COST241220P003900002024-05-28 3:08PM EDT390.000.290.000.600.00-510247.30%
COST241220P004000002024-06-06 10:41AM EDT400.000.200.000.830.00-419847.88%
COST241220P004100002024-05-16 2:07PM EDT410.000.320.004.550.00-1515053.97%
COST241220P004200002024-05-07 9:54AM EDT420.000.650.000.790.00-203844.75%
COST241220P004300002024-06-04 10:37AM EDT430.000.390.002.940.00-12153.13%
COST241220P004400002024-06-20 9:57AM EDT440.000.340.090.430.00-111038.94%
COST241220P004500002024-06-11 11:59AM EDT450.000.340.011.630.00-125845.31%
COST241220P004600002024-06-10 3:20PM EDT460.000.300.014.700.00-12253.03%
COST241220P004700002024-06-17 3:26PM EDT470.000.350.014.700.00-215251.44%
COST241220P004750002024-06-14 10:11AM EDT475.000.670.014.750.00-3350.77%
COST241220P004800002024-06-14 10:25AM EDT480.000.540.014.750.00-42449.99%
COST241220P004850002024-06-20 11:20AM EDT485.000.800.080.800.00-13636.52%
COST241220P004900002024-06-18 1:37PM EDT490.000.450.304.800.00-1948.57%
COST241220P004950002024-06-14 10:21AM EDT495.000.840.014.800.00-41347.82%
COST241220P005000002024-06-20 3:52PM EDT500.002.570.451.650.00-18438.73%
COST241220P005050002024-06-14 10:19AM EDT505.000.090.014.850.00-4446.43%
COST241220P005150002024-06-14 10:19AM EDT515.000.770.151.460.00-24736.13%
COST241220P005200002024-06-14 9:30AM EDT520.000.730.160.930.00-22333.19%
COST241220P005250002024-06-14 9:55AM EDT525.000.040.014.950.00-21543.72%
COST241220P005350002024-06-20 3:52PM EDT535.002.750.211.500.00-11533.89%
COST241220P005400002024-06-14 10:18AM EDT540.000.640.331.070.00-2831.59%
COST241220P005450002024-06-14 10:17AM EDT545.000.710.361.120.00-25631.25%
COST241220P005550002024-06-17 10:44AM EDT555.000.850.471.210.00-23730.51%
COST241220P005600002024-06-18 3:36PM EDT560.000.780.521.270.00-19430.18%
COST241220P005650002024-06-20 10:02AM EDT565.000.830.581.330.00-1629.85%
COST241220P005750002024-06-14 10:22AM EDT575.001.060.871.410.00-24329.02%
COST241220P005800002024-06-17 2:37PM EDT580.001.150.781.540.00-36428.89%
COST241220P005850002024-06-06 9:30AM EDT585.001.911.001.620.00-104728.59%
COST241220P005950002024-06-06 1:32PM EDT595.001.861.031.790.00-2023827.97%
COST241220P006000002024-06-21 11:10AM EDT600.001.611.101.91+0.21+15.00%2014727.74%
COST241220P006050002024-06-03 12:23PM EDT605.002.731.232.000.00-11527.42%
COST241220P006150002024-06-20 11:08AM EDT615.001.781.462.240.00-16926.87%
COST241220P006200002024-06-11 1:19PM EDT620.002.311.602.380.00-82926.63%
COST241220P006250002024-06-20 10:05AM EDT625.001.831.742.520.00-27426.36%
COST241220P006350002024-06-18 12:49PM EDT635.002.132.062.840.00-52325.87%
COST241220P006400002024-06-20 11:46AM EDT640.002.102.233.050.00-1017125.68%
COST241220P006450002024-06-21 11:49AM EDT645.002.802.603.00-0.70-20.00%45025.03%
COST241220P006550002024-06-18 9:31AM EDT655.003.052.853.300.00-311424.41%
COST241220P006600002024-06-17 10:38AM EDT660.003.303.303.800.00-611724.61%
COST241220P006650002024-06-17 10:38AM EDT665.003.553.553.800.00-65224.04%
COST241220P006750002024-06-21 11:17AM EDT675.004.254.104.30+0.24+5.99%56023.57%
COST241220P006800002024-06-20 12:44PM EDT680.004.094.404.650.00-28223.44%
COST241220P006850002024-06-17 3:23PM EDT685.004.404.605.050.00-1121123.33%
COST241220P006950002024-06-20 2:56PM EDT695.005.205.455.800.00-110622.98%
COST241220P007000002024-06-20 3:57PM EDT700.006.125.806.200.00-319722.79%
COST241220P007050002024-06-20 1:11PM EDT705.005.906.306.600.00-17022.58%
COST241220P007150002024-06-20 12:49PM EDT715.006.627.157.800.00-23322.45%
COST241220P007200002024-06-21 10:02AM EDT720.008.127.708.15+0.54+7.12%218422.12%
COST241220P007250002024-06-20 3:47PM EDT725.008.458.158.700.00-639121.94%
COST241220P007350002024-06-20 12:25PM EDT735.008.599.509.950.00-14921.62%
COST241220P007400002024-06-21 12:05PM EDT740.0010.3710.1511.00+1.36+15.09%46621.72%
COST241220P007450002024-06-20 12:20PM EDT745.009.6910.8511.350.00-26121.30%
COST241220P007550002024-06-20 9:56AM EDT755.0011.1812.3513.100.00-616421.09%
COST241220P007600002024-06-20 12:20PM EDT760.0011.9213.2513.950.00-711920.92%
COST241220P007650002024-06-20 10:27AM EDT765.0012.8514.1014.850.00-28820.76%
COST241220P007750002024-06-18 3:03PM EDT775.0014.5015.9517.200.00-14220.65%
COST241220P007800002024-06-20 1:39PM EDT780.0016.7017.0518.400.00-413120.56%
COST241220P007850002024-06-20 12:22PM EDT785.0016.3618.3019.300.00-166420.27%
COST241220P007950002024-06-21 11:12AM EDT795.0021.6020.6521.70+2.40+12.50%23919.93%
COST241220P008000002024-06-21 10:45AM EDT800.0022.7522.0522.80+2.76+13.81%121319.67%
COST241220P008050002024-06-20 1:24PM EDT805.0022.8523.4524.250.00-518419.55%
COST241220P008150002024-06-18 2:34PM EDT815.0024.3026.6027.550.00-4711519.39%
COST241220P008200002024-06-20 2:45PM EDT820.0027.6028.0528.850.00-63519.10%
COST241220P008250002024-06-20 2:30PM EDT825.0029.2029.7530.550.00-77318.96%
COST241220P008350002024-06-20 12:25PM EDT835.0030.4533.2034.100.00-27118.64%
COST241220P008400002024-06-21 9:47AM EDT840.0035.8035.0036.00+1.35+3.92%93218.48%
COST241220P008450002024-06-20 2:30PM EDT845.0036.4037.1038.350.00-45218.48%
COST241220P008550002024-06-21 10:45AM EDT855.0042.1041.2542.20+4.20+11.08%23218.01%
COST241220P008600002024-06-20 2:58PM EDT860.0042.6543.5044.750.00-213617.97%
COST241220P008650002024-06-21 12:05PM EDT865.0046.0945.7546.95+0.39+0.85%93517.76%
COST241220P008800002024-06-20 2:30PM EDT880.0051.9553.1554.700.00-124017.37%
COST241220P009000002024-06-21 10:05AM EDT900.0064.9763.5566.50+3.62+5.90%114016.93%
COST241220P009200002024-06-07 12:16PM EDT920.0084.1575.8080.150.00-2216.67%
COST241220P009800002024-06-21 12:05PM EDT980.00123.06122.30125.10+5.31+4.51%4413.00%
COST241220P010000002024-06-18 9:49AM EDT1,000.00129.45139.15144.100.00-2113.14%
COST241220P010600002024-03-01 1:54PM EDT1,060.00311.32323.00331.850.00-2079.23%
COST241220P011800002024-06-07 2:57PM EDT1,180.00334.03318.85323.800.00-2022.86%