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：
拍板:850.00
認購期權範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004C00850000 | 2024-10-02 3:55PM EDT | 2024-10-04 | 26.70 | 24.15 | 27.90 | -2.26 | -7.80% | 2 | 70 | 57.67% |
| COST241011C00850000 | 2024-10-03 1:00PM EDT | 2024-10-11 | 29.00 | 27.25 | 31.05 | -6.00 | -17.14% | 6 | 60 | 29.06% |
| COST241018C00850000 | 2024-10-03 3:51PM EDT | 2024-10-18 | 33.74 | 30.50 | 34.65 | -2.25 | -6.25% | 14 | 247 | 27.43% |
| COST241025C00850000 | 2024-10-03 9:41AM EDT | 2024-10-25 | 36.00 | 34.35 | 40.25 | -4.65 | -11.44% | 2 | 24 | 30.03% |
| COST241101C00850000 | 2024-10-03 1:01PM EDT | 2024-11-01 | 37.74 | 38.55 | 43.40 | -29.37 | -43.76% | 5 | 6 | 29.65% |
| COST241115C00850000 | 2024-10-03 2:48PM EDT | 2024-11-15 | 45.28 | 44.05 | 46.70 | -2.74 | -5.71% | 3 | 138 | 27.30% |
| COST241220C00850000 | 2024-10-03 3:44PM EDT | 2024-12-20 | 58.25 | 56.55 | 60.15 | +1.71 | +3.02% | 7 | 25 | 29.04% |
| COST250117C00850000 | 2024-10-02 10:56AM EDT | 2025-01-17 | 67.66 | 65.20 | 67.20 | 0.00 | - | 1 | 267 | 28.80% |
| COST250321C00850000 | 2024-10-02 10:36AM EDT | 2025-03-21 | 81.00 | 79.45 | 81.40 | 0.00 | - | 2 | 148 | 28.98% |
| COST250417C00850000 | 2024-10-03 11:48AM EDT | 2025-04-17 | 89.09 | 84.10 | 87.00 | +4.36 | +5.15% | 1 | 7 | 29.17% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| COST250919C00850000 | 2024-10-03 3:08PM EDT | 2025-09-19 | 110.00 | 108.15 | 113.35 | -1.89 | -1.69% | 6 | 7 | 29.72% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| COST270115C00850000 | 2024-10-02 3:31PM EDT | 2027-01-15 | 175.50 | 168.15 | 176.75 | 0.00 | - | 3 | 7 | 31.73% |
認沽盤範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004P00850000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.17 | 0.15 | 0.22 | -0.40 | -70.18% | 3,939 | 3,087 | 32.03% |
| COST241011P00850000 | 2024-10-03 3:56PM EDT | 2024-10-11 | 3.10 | 2.93 | 3.20 | -0.30 | -8.82% | 99 | 482 | 23.30% |
| COST241018P00850000 | 2024-10-03 3:29PM EDT | 2024-10-18 | 5.90 | 5.65 | 6.20 | -0.15 | -2.48% | 228 | 1,788 | 22.70% |
| COST241025P00850000 | 2024-10-03 12:47PM EDT | 2024-10-25 | 8.90 | 7.90 | 8.50 | +1.03 | +13.09% | 15 | 336 | 21.99% |
| COST241101P00850000 | 2024-10-03 3:35PM EDT | 2024-11-01 | 11.02 | 10.20 | 10.85 | +1.12 | +11.31% | 10 | 156 | 21.92% |
| COST241108P00850000 | 2024-10-02 11:20AM EDT | 2024-11-08 | 14.41 | 12.15 | 18.00 | 0.00 | - | 2 | 33 | 26.88% |
| COST241115P00850000 | 2024-10-03 3:44PM EDT | 2024-11-15 | 16.40 | 15.50 | 16.00 | +1.20 | +7.89% | 20 | 217 | 22.79% |
| COST241220P00850000 | 2024-10-03 3:39PM EDT | 2024-12-20 | 25.76 | 24.85 | 25.75 | +1.50 | +6.18% | 10 | 101 | 23.39% |
| COST250117P00850000 | 2024-10-03 11:47AM EDT | 2025-01-17 | 27.46 | 28.65 | 29.60 | -0.24 | -0.87% | 3 | 423 | 22.21% |
| COST250321P00850000 | 2024-10-01 11:23AM EDT | 2025-03-21 | 40.00 | 37.95 | 38.95 | 0.00 | - | 2 | 86 | 21.70% |
| COST250417P00850000 | 2024-10-01 2:20PM EDT | 2025-04-17 | 38.75 | 39.95 | 42.90 | 0.00 | - | 2 | 40 | 21.75% |
| COST250919P00850000 | 2024-10-01 10:16AM EDT | 2025-09-19 | 57.50 | 53.70 | 59.30 | 0.00 | - | 1 | 3 | 21.20% |
| COST270115P00850000 | 2024-10-02 12:02PM EDT | 2027-01-15 | 85.65 | 83.35 | 91.90 | 0.00 | - | 17 | 32 | 20.13% |
