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：
認購期權範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417C00500000 | 2024-10-11 1:52PM EDT | 500.00 | 402.00 | 396.75 | 405.05 | +2.90 | +0.73% | 2 | 3 | 59.94% |
| COST250417C00520000 | 2024-09-12 10:01AM EDT | 520.00 | 402.02 | 377.30 | 385.80 | 0.00 | - | - | 1 | 57.38% |
| COST250417C00600000 | 2024-10-04 11:56AM EDT | 600.00 | 297.06 | 301.00 | 309.10 | 0.00 | - | 1 | 2 | 51.82% |
| COST250417C00680000 | 2024-08-22 10:01AM EDT | 680.00 | 230.00 | 246.50 | 253.95 | 0.00 | - | - | 1 | 52.81% |
| COST250417C00700000 | 2024-09-27 10:30AM EDT | 700.00 | 214.20 | 209.15 | 216.00 | 0.00 | - | 1 | 5 | 40.89% |
| COST250417C00740000 | 2024-09-16 3:05PM EDT | 740.00 | 199.08 | 175.45 | 179.65 | 0.00 | - | - | 1 | 36.72% |
| COST250417C00800000 | 2024-10-09 1:37PM EDT | 800.00 | 145.83 | 126.10 | 131.15 | 0.00 | - | 1 | 5 | 32.67% |
| COST250417C00815000 | 2024-09-24 2:28PM EDT | 815.00 | 133.20 | 116.70 | 118.65 | 0.00 | - | 2 | 8 | 31.21% |
| COST250417C00840000 | 2024-10-08 9:42AM EDT | 840.00 | 98.00 | 98.00 | 102.70 | 0.00 | - | 2 | 303 | 30.63% |
| COST250417C00850000 | 2024-10-09 3:34PM EDT | 850.00 | 109.50 | 91.65 | 96.20 | 0.00 | - | 1 | 7 | 30.21% |
| COST250417C00860000 | 2024-10-11 10:05AM EDT | 860.00 | 85.09 | 85.80 | 88.35 | -16.61 | -16.33% | 10 | 13 | 29.17% |
| COST250417C00865000 | 2024-09-05 1:13PM EDT | 865.00 | 89.81 | 79.85 | 82.55 | 0.00 | - | - | 1 | 27.87% |
| COST250417C00870000 | 2024-10-10 10:10AM EDT | 870.00 | 87.65 | 80.35 | 82.35 | 0.00 | - | 1 | 3 | 28.81% |
| COST250417C00875000 | 2024-10-09 3:31PM EDT | 875.00 | 91.50 | 77.40 | 79.55 | 0.00 | - | 2 | 65 | 28.68% |
| COST250417C00880000 | 2024-10-10 2:33PM EDT | 880.00 | 79.42 | 73.75 | 76.50 | 0.00 | - | 1 | 19 | 28.43% |
| COST250417C00885000 | 2024-10-10 12:08PM EDT | 885.00 | 77.90 | 71.65 | 73.70 | 0.00 | - | 5 | 19 | 28.26% |
| COST250417C00890000 | 2024-10-11 10:04AM EDT | 890.00 | 69.93 | 69.10 | 71.15 | -4.57 | -6.13% | 2 | 17 | 28.17% |
| COST250417C00895000 | 2024-10-03 1:09PM EDT | 895.00 | 60.11 | 65.10 | 68.25 | 0.00 | - | 1 | 5 | 27.92% |
| COST250417C00900000 | 2024-10-10 11:12AM EDT | 900.00 | 69.32 | 62.50 | 65.50 | 0.00 | - | 4 | 89 | 27.70% |
| COST250417C00905000 | 2024-10-11 9:56AM EDT | 905.00 | 62.00 | 60.20 | 62.90 | -12.00 | -16.22% | 1 | 15 | 27.53% |
| COST250417C00910000 | 2024-10-11 10:51AM EDT | 910.00 | 60.05 | 57.20 | 60.10 | -2.55 | -4.07% | 5 | 59 | 27.25% |
| COST250417C00915000 | 2024-10-10 9:47AM EDT | 915.00 | 65.40 | 55.05 | 57.95 | 0.00 | - | 2 | 32 | 27.21% |
| COST250417C00920000 | 2024-10-08 3:19PM EDT | 920.00 | 54.40 | 51.80 | 56.60 | 0.00 | - | 10 | 43 | 27.46% |
| COST250417C00925000 | 2024-10-03 1:09PM EDT | 925.00 | 47.10 | 49.35 | 53.85 | 0.00 | - | 2 | 47 | 27.14% |
| COST250417C00930000 | 2024-09-26 3:18PM EDT | 930.00 | 63.00 | 48.20 | 52.15 | 0.00 | - | 10 | 48 | 27.21% |
| COST250417C00935000 | 2024-09-26 3:18PM EDT | 935.00 | 60.65 | 46.15 | 49.80 | 0.00 | - | 15 | 34 | 27.01% |
| COST250417C00940000 | 2024-10-10 2:43PM EDT | 940.00 | 48.70 | 44.70 | 46.85 | 0.00 | - | 1 | 32 | 26.54% |
| COST250417C00945000 | 2024-10-08 3:57PM EDT | 945.00 | 44.88 | 41.55 | 45.60 | 0.00 | - | 1 | 18 | 26.72% |
| COST250417C00950000 | 2024-10-10 12:06PM EDT | 950.00 | 45.85 | 40.65 | 42.80 | 0.00 | - | 2 | 17 | 26.27% |
| COST250417C00955000 | 2024-10-07 3:43PM EDT | 955.00 | 34.95 | 38.25 | 41.80 | 0.00 | - | 4 | 12 | 26.52% |
| COST250417C00960000 | 2024-10-10 3:38PM EDT | 960.00 | 40.20 | 37.05 | 39.10 | 0.00 | - | 1 | 42 | 26.05% |
| COST250417C00965000 | 2024-09-10 11:14AM EDT | 965.00 | 50.95 | 37.55 | 39.80 | 0.00 | - | 2 | 13 | 26.97% |
| COST250417C00980000 | 2024-10-10 3:25PM EDT | 980.00 | 33.70 | 30.20 | 32.45 | 0.00 | - | 11 | 20 | 25.67% |
| COST250417C01000000 | 2024-10-09 12:12PM EDT | 1,000.00 | 30.85 | 25.05 | 27.55 | 0.00 | - | 11 | 46 | 25.71% |
| COST250417C01020000 | 2024-10-10 3:22PM EDT | 1,020.00 | 22.75 | 20.10 | 22.20 | 0.00 | - | 7 | 28 | 25.22% |
| COST250417C01040000 | 2024-10-11 3:16PM EDT | 1,040.00 | 17.25 | 15.05 | 17.85 | -1.70 | -8.97% | 82 | 7 | 24.85% |
| COST250417C01060000 | 2024-10-10 2:42PM EDT | 1,060.00 | 15.20 | 12.85 | 14.45 | 0.00 | - | 1 | 539 | 24.66% |
| COST250417C01080000 | 2024-10-08 10:48AM EDT | 1,080.00 | 10.95 | 9.20 | 12.55 | 0.00 | - | 9 | 68 | 25.09% |
| COST250417C01100000 | 2024-10-11 10:21AM EDT | 1,100.00 | 8.90 | 8.45 | 9.60 | -1.35 | -13.17% | 24 | 36 | 24.56% |
| COST250417C01120000 | 2024-10-11 10:14AM EDT | 1,120.00 | 7.20 | 4.65 | 9.70 | -0.55 | -7.10% | 2 | 5 | 26.04% |
| COST250417C01140000 | 2024-10-03 1:36PM EDT | 1,140.00 | 5.40 | 5.30 | 6.20 | 0.00 | - | 1 | 4 | 24.43% |
| COST250417C01160000 | 2024-10-11 10:15AM EDT | 1,160.00 | 4.85 | 2.95 | 7.45 | -1.45 | -23.02% | 2 | 21 | 26.83% |
| COST250417C01180000 | 2024-10-08 3:34PM EDT | 1,180.00 | 4.20 | 2.47 | 4.30 | 0.00 | - | 4 | 45 | 24.77% |
| COST250417C01200000 | 2024-10-11 3:41PM EDT | 1,200.00 | 3.40 | 1.91 | 3.60 | -0.47 | -12.14% | 4 | 76 | 24.97% |
| COST250417C01220000 | 2024-10-07 12:35PM EDT | 1,220.00 | 2.71 | 2.01 | 3.10 | 0.00 | - | 4 | 15 | 25.29% |
| COST250417C01240000 | 2024-09-10 3:25PM EDT | 1,240.00 | 4.92 | 1.25 | 6.60 | 0.00 | - | 4 | 4 | 30.70% |
| COST250417C01260000 | 2024-10-10 2:50PM EDT | 1,260.00 | 2.22 | 0.91 | 3.60 | 0.00 | - | 4 | 8 | 28.07% |
| COST250417C01280000 | 2024-09-11 12:05PM EDT | 1,280.00 | 3.65 | 0.66 | 4.80 | 0.00 | - | 1 | 0 | 30.72% |
| COST250417C01300000 | 2024-09-27 2:50PM EDT | 1,300.00 | 1.38 | 0.55 | 5.45 | 0.00 | - | 4 | 7 | 32.54% |
| COST250417C01320000 | 2024-09-16 9:40AM EDT | 1,320.00 | 3.60 | 0.46 | 3.95 | 0.00 | - | 1 | 2 | 31.49% |
| COST250417C01360000 | 2024-10-10 1:42PM EDT | 1,360.00 | 1.15 | 0.90 | 1.95 | 0.00 | - | 3 | 22 | 29.55% |
認沽盤範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417P00440000 | 2024-10-01 12:09PM EDT | 440.00 | 0.42 | 0.08 | 1.75 | 0.00 | - | 3 | 10 | 48.60% |
| COST250417P00460000 | 2024-09-26 1:39PM EDT | 460.00 | 0.77 | 0.09 | 4.45 | 0.00 | - | - | 0 | 53.96% |
| COST250417P00500000 | 2024-09-06 12:00PM EDT | 500.00 | 1.81 | 0.35 | 5.30 | 0.00 | - | 1 | 1 | 49.72% |
| COST250417P00520000 | 2024-10-04 1:47PM EDT | 520.00 | 1.06 | 0.34 | 3.70 | 0.00 | - | 1 | 2 | 43.54% |
| COST250417P00540000 | 2024-10-02 10:16AM EDT | 540.00 | 1.73 | 0.44 | 5.25 | 0.00 | - | 2 | 2 | 43.92% |
| COST250417P00560000 | 2024-10-03 11:44AM EDT | 560.00 | 2.93 | 0.59 | 5.60 | 0.00 | - | 1 | 2 | 41.80% |
| COST250417P00580000 | 2024-10-03 3:48PM EDT | 580.00 | 2.60 | 1.45 | 3.00 | 0.00 | - | 1 | 4 | 34.41% |
| COST250417P00600000 | 2024-10-10 1:50PM EDT | 600.00 | 2.29 | 2.00 | 6.50 | 0.00 | - | 5 | 10 | 37.85% |
| COST250417P00620000 | 2024-09-13 12:52PM EDT | 620.00 | 4.65 | 2.35 | 7.10 | 0.00 | - | - | 2 | 36.04% |
| COST250417P00640000 | 2024-09-26 1:46PM EDT | 640.00 | 4.55 | 2.85 | 7.85 | 0.00 | - | 1 | 2 | 34.36% |
| COST250417P00660000 | 2024-09-30 3:57PM EDT | 660.00 | 4.55 | 4.40 | 5.80 | 0.00 | - | 1 | 790 | 29.47% |
| COST250417P00680000 | 2024-10-04 3:35PM EDT | 680.00 | 6.25 | 2.85 | 8.75 | 0.00 | - | 5 | 8 | 30.22% |
| COST250417P00700000 | 2024-10-10 9:49AM EDT | 700.00 | 6.75 | 6.90 | 7.80 | 0.00 | - | 1 | 15 | 26.84% |
| COST250417P00720000 | 2024-10-02 2:39PM EDT | 720.00 | 10.30 | 8.65 | 13.10 | 0.00 | - | 2 | 4 | 28.72% |
| COST250417P00740000 | 2024-09-27 3:43PM EDT | 740.00 | 12.35 | 9.55 | 15.35 | 0.00 | - | 3 | 13 | 27.62% |
| COST250417P00760000 | 2024-10-07 2:19PM EDT | 760.00 | 16.35 | 12.15 | 17.90 | 0.00 | - | 1 | 16 | 26.48% |
| COST250417P00765000 | 2024-10-01 1:42PM EDT | 765.00 | 17.75 | 14.10 | 18.85 | 0.00 | - | 2 | 8 | 26.34% |
| COST250417P00770000 | 2024-10-09 2:45PM EDT | 770.00 | 13.33 | 14.90 | 19.65 | 0.00 | - | 1 | 2 | 26.09% |
| COST250417P00775000 | 2024-10-09 3:46PM EDT | 775.00 | 14.13 | 15.65 | 19.55 | 0.00 | - | 12 | 15 | 25.32% |
| COST250417P00780000 | 2024-10-07 12:08PM EDT | 780.00 | 19.80 | 17.10 | 18.25 | 0.00 | - | 2 | 13 | 23.89% |
| COST250417P00785000 | 2024-10-09 3:43PM EDT | 785.00 | 15.75 | 17.90 | 19.80 | 0.00 | - | 5 | 9 | 24.04% |
| COST250417P00790000 | 2024-10-04 11:47AM EDT | 790.00 | 21.90 | 19.10 | 21.50 | 0.00 | - | 1 | 7 | 24.22% |
| COST250417P00795000 | 2024-10-09 3:47PM EDT | 795.00 | 16.05 | 19.85 | 24.20 | 0.00 | - | 2 | 28 | 24.88% |
| COST250417P00800000 | 2024-10-09 12:24PM EDT | 800.00 | 19.42 | 20.95 | 25.60 | 0.00 | - | 2 | 383 | 24.83% |
| COST250417P00805000 | 2024-09-25 2:04PM EDT | 805.00 | 23.25 | 21.65 | 26.70 | 0.00 | - | 20 | 20 | 24.60% |
| COST250417P00810000 | 2024-09-26 3:22PM EDT | 810.00 | 25.20 | 23.30 | 27.25 | 0.00 | - | 1 | 17 | 24.09% |
| COST250417P00815000 | 2024-10-09 12:15PM EDT | 815.00 | 22.40 | 24.80 | 26.35 | 0.00 | - | 2 | 6 | 22.89% |
| COST250417P00820000 | 2024-10-11 10:21AM EDT | 820.00 | 27.00 | 26.15 | 28.05 | -4.10 | -13.18% | 1 | 16 | 22.90% |
| COST250417P00825000 | 2024-10-11 10:42AM EDT | 825.00 | 27.75 | 27.55 | 29.20 | +0.75 | +2.78% | 1 | 101 | 22.63% |
| COST250417P00830000 | 2024-09-12 12:56PM EDT | 830.00 | 32.86 | 29.15 | 32.20 | 0.00 | - | 2 | 5 | 23.17% |
| COST250417P00835000 | 2024-10-10 12:53PM EDT | 835.00 | 30.32 | 30.55 | 33.70 | 0.00 | - | 2 | 10 | 23.00% |
| COST250417P00840000 | 2024-10-10 12:53PM EDT | 840.00 | 31.82 | 32.15 | 34.95 | 0.00 | - | 4 | 133 | 22.70% |
| COST250417P00845000 | 2024-09-23 11:25AM EDT | 845.00 | 32.08 | 33.50 | 37.20 | 0.00 | - | 2 | 8 | 22.80% |
| COST250417P00850000 | 2024-10-09 3:50PM EDT | 850.00 | 28.35 | 35.20 | 39.70 | 0.00 | - | 1 | 40 | 22.98% |
| COST250417P00855000 | 2024-10-10 3:46PM EDT | 855.00 | 37.05 | 37.25 | 40.45 | 0.00 | - | 5 | 15 | 22.39% |
| COST250417P00860000 | 2024-10-10 11:16AM EDT | 860.00 | 37.92 | 39.05 | 41.70 | 0.00 | - | 5 | 60 | 22.00% |
| COST250417P00865000 | 2024-10-07 10:03AM EDT | 865.00 | 44.00 | 40.95 | 43.20 | 0.00 | - | 1 | 26 | 21.69% |
| COST250417P00870000 | 2024-09-26 3:39PM EDT | 870.00 | 43.70 | 42.90 | 44.75 | 0.00 | - | 2 | 16 | 21.37% |
| COST250417P00875000 | 2024-10-11 1:28PM EDT | 875.00 | 45.56 | 44.90 | 46.80 | +4.67 | +11.42% | 1 | 28 | 21.22% |
| COST250417P00880000 | 2024-10-11 10:20AM EDT | 880.00 | 48.20 | 47.00 | 48.95 | +2.74 | +6.03% | 1 | 29 | 21.09% |
| COST250417P00885000 | 2024-09-27 2:53PM EDT | 885.00 | 50.50 | 49.20 | 51.10 | -1.68 | -3.22% | 1 | 22 | 20.93% |
| COST250417P00890000 | 2024-09-26 3:56PM EDT | 890.00 | 52.85 | 51.40 | 53.10 | 0.00 | - | 18 | 18 | 20.69% |
| COST250417P00895000 | 2024-10-10 3:45PM EDT | 895.00 | 53.10 | 53.35 | 55.20 | 0.00 | - | 2 | 23 | 20.45% |
| COST250417P00900000 | 2024-10-09 12:49PM EDT | 900.00 | 51.03 | 55.50 | 57.80 | 0.00 | - | 3 | 85 | 20.38% |
| COST250417P00905000 | 2024-10-09 3:35PM EDT | 905.00 | 50.48 | 58.15 | 60.00 | 0.00 | - | 7 | 12 | 20.13% |
| COST250417P00910000 | 2024-10-10 3:43PM EDT | 910.00 | 60.50 | 60.50 | 63.00 | 0.00 | - | 1 | 22 | 20.16% |
| COST250417P00915000 | 2024-09-26 3:42PM EDT | 915.00 | 63.70 | 63.20 | 65.80 | 0.00 | - | - | 1 | 20.08% |
| COST250417P00920000 | 2024-10-09 12:11PM EDT | 920.00 | 60.80 | 64.45 | 69.00 | 0.00 | - | 5 | 73 | 20.13% |
| COST250417P00930000 | 2024-10-10 3:20PM EDT | 930.00 | 70.75 | 71.15 | 73.95 | 0.00 | - | 1 | 41 | 19.56% |
| COST250417P00935000 | 2024-10-08 1:48PM EDT | 935.00 | 78.00 | 72.80 | 78.85 | 0.00 | - | 3 | 3 | 20.22% |
| COST250417P00940000 | 2024-09-27 12:06PM EDT | 940.00 | 84.15 | 76.30 | 81.35 | 0.00 | - | 1 | 17 | 19.87% |
| COST250417P00945000 | 2024-09-26 3:42PM EDT | 945.00 | 80.00 | 78.90 | 84.80 | 0.00 | - | - | 1 | 19.88% |
| COST250417P00950000 | 2024-09-17 3:58PM EDT | 950.00 | 88.00 | 82.00 | 87.90 | 0.00 | - | 1 | 1 | 19.72% |
| COST250417P01000000 | 2024-10-09 11:13AM EDT | 1,000.00 | 112.74 | 116.55 | 124.45 | 0.00 | - | 2 | 41 | 18.85% |
