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8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 590.00 | 0.01 | 0.00 | - | - | 9 |
| 252.52 | 0.00 | - | 1 | 0 | 600.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 0.04 | 0.00 | - | 1 | 2 |
| 188.10 | 0.00 | - | 1 | 1 | 650.00 | 0.20 | 0.00 | - | - | 1 |
| 193.90 | 0.00 | - | 6 | 0 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 670.00 | 0.07 | -0.13 | -65.00% | 10 | 3 |
| - | - | - | - | - | 680.00 | 0.13 | 0.00 | - | 18 | 37 |
| 175.67 | 0.00 | - | 1 | 0 | 685.00 | 0.32 | 0.00 | - | 24 | 25 |
| - | - | - | - | - | 690.00 | 0.02 | -0.17 | -89.47% | 1 | 66 |
| - | - | - | - | - | 695.00 | 0.09 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 700.00 | 0.04 | -0.11 | -73.33% | 20 | 59 |
| 178.34 | 0.00 | - | 1 | 3 | 705.00 | 0.14 | -0.02 | -12.50% | 1 | 98 |
| 187.11 | 0.00 | - | - | 1 | 710.00 | 0.05 | -0.18 | -78.26% | 2 | 28 |
| - | - | - | - | - | 715.00 | 0.11 | -0.07 | -38.89% | 6 | 90 |
| 101.14 | -31.11 | -23.52% | 3 | 1 | 720.00 | 0.05 | -0.16 | -76.19% | 1 | 51 |
| 112.70 | 0.00 | - | 1 | 0 | 725.00 | 0.21 | 0.00 | - | 1 | 57 |
| 122.39 | 0.00 | - | 1 | 1 | 730.00 | 0.15 | -0.17 | -53.12% | 3 | 153 |
| - | - | - | - | - | 735.00 | 0.09 | -0.18 | -66.67% | 23 | 39 |
| 83.21 | 0.00 | - | 5 | 5 | 740.00 | 0.09 | -0.24 | -72.73% | 21 | 68 |
| - | - | - | - | - | 745.00 | 0.15 | -0.18 | -54.55% | 20 | 51 |
| 96.65 | 0.00 | - | 2 | 3 | 750.00 | 0.19 | -0.27 | -58.70% | 95 | 138 |
| 68.44 | 0.00 | - | - | - | 755.00 | 0.18 | -0.34 | -65.38% | 64 | 72 |
| 91.85 | 0.00 | - | 117 | 115 | 760.00 | 0.29 | -0.41 | -58.57% | 129 | 52 |
| - | - | - | - | - | 765.00 | 0.34 | -0.52 | -60.47% | 38 | 117 |
| - | - | - | - | - | 770.00 | 0.47 | -0.43 | -47.78% | 99 | 100 |
| 39.39 | -27.14 | -40.79% | 40 | 171 | 775.00 | 0.56 | -0.64 | -53.33% | 120 | 126 |
| 59.03 | 0.00 | - | 2 | 2 | 780.00 | 0.79 | -0.98 | -55.37% | 1,178 | 2,962 |
| 64.60 | 0.00 | - | 1 | 2 | 785.00 | 1.17 | -0.72 | -38.10% | 92 | 159 |
| 27.50 | -32.35 | -54.05% | 8 | 3 | 790.00 | 1.63 | -1.36 | -45.48% | 145 | 152 |
| 36.37 | 0.00 | - | 2 | 13 | 795.00 | 2.23 | -1.62 | -42.08% | 124 | 214 |
| 19.25 | -2.25 | -10.47% | 20 | 37 | 800.00 | 3.10 | -2.15 | -40.95% | 557 | 237 |
| 16.45 | -1.00 | -5.73% | 22 | 6 | 805.00 | 4.60 | -2.05 | -30.83% | 222 | 317 |
| 14.15 | -0.86 | -5.73% | 133 | 20 | 810.00 | 6.95 | -1.40 | -16.77% | 313 | 237 |
| 11.13 | -1.52 | -12.02% | 312 | 57 | 815.00 | 8.10 | -1.70 | -17.35% | 325 | 341 |
| 7.71 | -1.84 | -19.27% | 458 | 110 | 820.00 | 10.70 | -0.04 | -0.37% | 264 | 444 |
| 6.03 | -1.87 | -23.67% | 90 | - | 822.50 | 13.10 | -0.90 | -6.43% | 50 | - |
| 5.55 | -1.65 | -22.92% | 125 | 55 | 825.00 | 13.16 | -1.89 | -12.56% | 220 | 521 |
| 5.00 | -2.02 | -28.77% | 93 | - | 827.50 | 17.00 | +3.30 | +24.09% | 15 | - |
| 4.55 | -1.05 | -18.75% | 448 | 120 | 830.00 | 17.38 | +0.03 | +0.17% | 166 | 415 |
| 3.50 | -1.97 | -36.01% | 22 | - | 832.50 | 15.17 | -1.33 | -8.06% | 2 | - |
| 3.00 | -0.90 | -23.08% | 167 | 230 | 835.00 | 22.75 | -0.18 | -0.78% | 143 | 413 |
| 2.46 | -0.84 | -25.45% | 95 | 101 | 837.50 | 19.01 | -3.84 | -16.81% | 25 | 69 |
| 2.12 | -0.75 | -26.13% | 268 | 265 | 840.00 | 25.95 | +1.04 | +4.18% | 91 | 503 |
| 1.51 | -0.89 | -37.08% | 61 | 83 | 842.50 | 27.34 | +3.49 | +14.63% | 10 | 57 |
| 1.34 | -0.64 | -32.32% | 168 | 196 | 845.00 | 30.62 | +2.83 | +10.18% | 84 | 327 |
| 1.05 | -0.90 | -46.15% | 24 | 58 | 847.50 | 33.01 | +3.66 | +12.47% | 5 | 56 |
| 1.00 | -0.47 | -31.97% | 275 | 488 | 850.00 | 35.14 | -0.36 | -1.01% | 105 | 299 |
| 0.65 | -0.59 | -47.58% | 46 | 99 | 852.50 | 39.14 | +17.77 | +83.15% | 6 | 31 |
| 0.57 | -0.53 | -48.18% | 87 | 185 | 855.00 | 39.63 | +4.90 | +14.11% | 59 | 128 |
| 0.57 | -0.38 | -40.00% | 27 | 92 | 857.50 | 19.43 | 0.00 | - | 5 | 10 |
| 0.41 | -0.29 | -41.43% | 192 | 245 | 860.00 | 45.73 | +3.97 | +9.51% | 97 | 165 |
| 0.33 | -0.36 | -52.17% | 38 | 32 | 862.50 | 34.00 | 0.00 | - | 1 | 2 |
| 0.33 | -0.22 | -40.00% | 37 | 183 | 865.00 | 48.45 | +1.56 | +3.33% | 9 | 88 |
| 0.38 | -0.13 | -25.49% | 5 | 33 | 867.50 | 33.51 | 0.00 | - | 11 | 14 |
| 0.25 | -0.20 | -44.44% | 196 | 349 | 870.00 | 54.35 | +9.43 | +20.99% | 20 | 139 |
| 0.23 | -0.10 | -30.30% | 72 | 247 | 875.00 | 55.90 | +8.96 | +19.09% | 61 | 82 |
| 0.18 | -0.07 | -28.00% | 106 | 361 | 880.00 | 60.99 | +9.19 | +17.74% | 60 | 82 |
| 0.22 | +0.02 | +10.00% | 38 | 176 | 885.00 | 65.74 | 0.00 | - | 2 | 21 |
| 0.15 | -0.25 | -62.50% | 98 | 240 | 890.00 | 73.56 | +26.86 | +57.52% | 4 | 12 |
| 0.13 | -0.02 | -13.33% | 15 | 81 | 895.00 | 43.93 | 0.00 | - | 4 | 8 |
| 0.13 | -0.03 | -18.75% | 112 | 556 | 900.00 | 71.49 | 0.00 | - | 2 | 3 |
| 0.10 | -0.20 | -66.67% | 5 | 93 | 905.00 | 50.00 | 0.00 | - | 1 | 1 |
| 0.10 | -0.06 | -37.50% | 6 | 51 | 910.00 | 35.54 | 0.00 | - | 1 | 1 |
| 0.10 | -0.14 | -58.33% | 10 | 70 | 915.00 | 55.95 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 13 | 155 | 920.00 | 84.00 | 0.00 | - | 2 | 1 |
| 0.06 | -0.15 | -71.43% | 7 | 113 | 925.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 30 | 191 | 930.00 | 59.45 | 0.00 | - | - | 0 |
| 0.17 | +0.06 | +54.55% | 3 | 83 | 935.00 | - | - | - | - | - |
| 0.09 | -0.06 | -40.00% | 6 | 94 | 940.00 | 68.45 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 24 | 30 | 945.00 | - | - | - | - | - |
| 0.07 | -0.09 | -56.25% | 1 | 92 | 950.00 | 98.00 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 24 | 143 | 955.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 412 | 960.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 14 | 970.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 11 | 45 | 980.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 3 | 990.00 | - | - | - | - | - |
| 0.06 | +0.04 | +200.00% | 13 | 185 | 1,000.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 1 | 172 | 1,020.00 | - | - | - | - | - |
