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
2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 0.42 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 460.00 | 0.77 | 0.00 | - | - | 0 |
| 399.10 | 0.00 | - | 3 | 3 | 500.00 | 1.81 | 0.00 | - | 1 | 1 |
| 402.02 | 0.00 | - | - | 1 | 520.00 | 1.06 | +0.01 | +0.95% | 1 | 1 |
| - | - | - | - | - | 540.00 | 1.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 560.00 | 2.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 2.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 600.00 | 3.93 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 620.00 | 4.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 4.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 4.55 | 0.00 | - | 32 | 790 |
| 230.00 | 0.00 | - | - | 1 | 680.00 | 6.25 | -0.45 | -6.72% | 5 | 3 |
| 214.20 | 0.00 | - | 1 | 5 | 700.00 | 9.00 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 720.00 | 10.30 | 0.00 | - | 2 | 4 |
| 199.08 | 0.00 | - | - | 1 | 740.00 | 12.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 760.00 | 15.30 | -1.30 | -7.83% | 1 | 14 |
| - | - | - | - | - | 765.00 | 17.75 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 770.00 | 16.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 775.00 | 19.90 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 780.00 | 21.25 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 785.00 | 20.80 | -4.90 | -19.07% | 2 | 2 |
| - | - | - | - | - | 790.00 | 21.90 | +0.15 | +0.69% | 1 | 6 |
| - | - | - | - | - | 795.00 | 22.95 | -4.80 | -17.30% | 6 | 21 |
| 135.00 | 0.00 | - | 1 | 5 | 800.00 | 25.87 | 0.00 | - | 4 | 382 |
| - | - | - | - | - | 805.00 | 23.25 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 810.00 | 25.20 | 0.00 | - | 1 | 17 |
| 133.20 | 0.00 | - | 2 | 8 | 815.00 | 28.20 | +0.40 | +1.44% | 2 | 1 |
| - | - | - | - | - | 820.00 | 31.10 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 825.00 | 33.70 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 830.00 | 32.86 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 835.00 | 34.35 | -1.30 | -3.65% | 1 | 7 |
| 93.00 | 0.00 | - | 2 | 303 | 840.00 | 35.55 | -0.30 | -0.84% | 30 | 95 |
| - | - | - | - | - | 845.00 | 32.08 | 0.00 | - | 2 | 8 |
| 89.09 | 0.00 | - | 1 | 7 | 850.00 | 38.75 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 855.00 | 41.45 | +3.10 | +8.08% | 2 | 13 |
| 78.80 | 0.00 | - | 1 | 3 | 860.00 | 40.19 | 0.00 | - | 8 | 56 |
| 89.81 | 0.00 | - | - | 1 | 865.00 | 45.40 | -2.75 | -5.71% | 6 | 27 |
| 70.00 | 0.00 | - | 1 | 3 | 870.00 | 43.70 | 0.00 | - | 2 | 16 |
| 72.00 | +0.25 | +0.35% | 1 | 65 | 875.00 | 47.77 | -0.11 | -0.23% | 1 | 27 |
| 72.70 | +4.30 | +6.29% | 5 | 26 | 880.00 | 52.90 | 0.00 | - | 1 | 27 |
| 68.80 | 0.00 | - | 10 | 15 | 885.00 | 52.18 | 0.00 | - | 20 | 22 |
| 67.66 | 0.00 | - | 5 | 13 | 890.00 | 52.85 | 0.00 | - | 18 | 18 |
| 60.11 | 0.00 | - | 1 | 5 | 895.00 | 62.40 | 0.00 | - | 1 | 25 |
| 62.00 | +3.80 | +6.53% | 1 | 85 | 900.00 | 60.55 | -3.65 | -5.69% | 4 | 78 |
| 54.10 | 0.00 | - | 2 | 15 | 905.00 | 58.33 | 0.00 | - | 1 | 11 |
| 55.20 | +1.50 | +2.79% | 10 | 58 | 910.00 | 66.30 | +5.05 | +8.24% | 6 | 22 |
| 53.95 | 0.00 | - | 2 | 17 | 915.00 | 63.70 | 0.00 | - | - | 1 |
| 52.25 | +2.25 | +4.50% | 4 | 28 | 920.00 | 71.89 | +5.49 | +8.27% | 6 | 71 |
| 47.10 | 0.00 | - | 2 | 47 | 925.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 10 | 48 | 930.00 | 64.35 | 0.00 | - | - | 10 |
| 60.65 | 0.00 | - | 15 | 34 | 935.00 | 80.20 | 0.00 | - | - | 3 |
| 42.45 | 0.00 | - | 2 | 32 | 940.00 | 84.15 | 0.00 | - | 1 | 17 |
| 40.37 | 0.00 | - | 1 | 19 | 945.00 | 80.00 | 0.00 | - | - | 1 |
| 37.65 | 0.00 | - | 1 | 18 | 950.00 | 88.00 | 0.00 | - | 1 | 1 |
| 52.50 | 0.00 | - | 2 | 11 | 955.00 | - | - | - | - | - |
| 35.80 | -0.55 | -1.51% | 5 | 38 | 960.00 | - | - | - | - | - |
| 50.95 | 0.00 | - | 2 | 13 | 965.00 | - | - | - | - | - |
| 30.87 | 0.00 | - | 5 | 11 | 980.00 | - | - | - | - | - |
| 23.05 | 0.00 | - | 4 | 52 | 1,000.00 | 132.95 | +14.47 | +12.21% | 30 | 39 |
| 20.00 | +0.90 | +4.71% | 2 | 26 | 1,020.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 2 | 5 | 1,040.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 2 | 538 | 1,060.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 8 | 61 | 1,080.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 3 | 33 | 1,100.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 2 | 4 | 1,120.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 4 | 1,140.00 | - | - | - | - | - |
| 5.00 | +0.20 | +4.17% | 5 | 10 | 1,160.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 47 | 46 | 1,180.00 | - | - | - | - | - |
| 3.30 | +0.20 | +6.45% | 1 | 48 | 1,200.00 | - | - | - | - | - |
| 2.87 | -0.03 | -1.03% | 2 | 14 | 1,220.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 4 | 4 | 1,240.00 | - | - | - | - | - |
| 2.18 | -0.31 | -12.45% | 1 | 5 | 1,260.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 4 | 7 | 1,300.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 2 | 1,320.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 21 | 1,360.00 | - | - | - | - | - |
