COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00230000 | 2023-05-08 3:12PM EDT | 230.00 | 272.90 | 281.90 | 285.80 | 0.00 | - | 2 | 5 | 0.00% |
| COST230915C00240000 | 2023-03-14 9:30AM EDT | 240.00 | 241.00 | 255.20 | 259.80 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00250000 | 2023-03-16 10:43AM EDT | 250.00 | 239.10 | 242.40 | 247.85 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00270000 | 2022-11-16 1:19PM EDT | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-05-23 9:30AM EDT | 300.00 | 190.00 | 218.00 | 223.55 | 0.00 | - | 1 | 4 | 67.46% |
| COST230915C00310000 | 2023-05-03 12:09PM EDT | 310.00 | 190.13 | 205.30 | 209.50 | 0.00 | - | 4 | 5 | 58.25% |
| COST230915C00320000 | 2023-05-01 1:04PM EDT | 320.00 | 182.09 | 193.40 | 199.65 | 0.00 | - | 1 | 3 | 55.87% |
| COST230915C00340000 | 2023-05-22 3:21PM EDT | 340.00 | 158.50 | 178.95 | 184.75 | 0.00 | - | 2 | 23 | 57.81% |
| COST230915C00350000 | 2023-03-03 11:06AM EDT | 350.00 | 131.18 | 153.40 | 158.10 | 0.00 | - | 20 | 22 | 0.00% |
| COST230915C00360000 | 2023-05-26 9:30AM EDT | 360.00 | 132.60 | 160.80 | 163.55 | 0.00 | - | 1 | 2 | 52.31% |
| COST230915C00370000 | 2023-06-07 2:30PM EDT | 370.00 | 147.85 | 151.10 | 153.80 | 0.00 | - | 1 | 3 | 53.20% |
| COST230915C00380000 | 2023-05-02 1:35PM EDT | 380.00 | 120.62 | 137.20 | 140.40 | 0.00 | - | 4 | 33 | 41.14% |
| COST230915C00390000 | 2023-05-30 10:00AM EDT | 390.00 | 123.62 | 131.35 | 134.55 | 0.00 | - | 2 | 3 | 48.32% |
| COST230915C00400000 | 2023-06-09 9:52AM EDT | 400.00 | 127.04 | 121.70 | 125.00 | +32.44 | +34.29% | 2 | 17 | 45.98% |
| COST230915C00410000 | 2023-05-30 10:02AM EDT | 410.00 | 103.65 | 112.00 | 115.20 | 0.00 | - | 2 | 29 | 43.13% |
| COST230915C00420000 | 2023-06-09 9:41AM EDT | 420.00 | 108.00 | 103.00 | 105.20 | +6.52 | +6.42% | 1 | 33 | 39.94% |
| COST230915C00430000 | 2023-06-09 2:57PM EDT | 430.00 | 95.00 | 93.40 | 95.75 | +15.80 | +19.95% | 1 | 44 | 37.68% |
| COST230915C00440000 | 2023-06-02 9:55AM EDT | 440.00 | 82.60 | 83.65 | 86.30 | 0.00 | - | 2 | 70 | 35.33% |
| COST230915C00450000 | 2023-06-06 2:23PM EDT | 450.00 | 73.42 | 75.40 | 76.70 | 0.00 | - | 7 | 60 | 32.68% |
| COST230915C00460000 | 2023-06-07 2:35PM EDT | 460.00 | 62.93 | 66.30 | 68.15 | 0.00 | - | 6 | 65 | 31.33% |
| COST230915C00470000 | 2023-06-09 3:53PM EDT | 470.00 | 57.89 | 57.50 | 59.00 | +3.53 | +6.49% | 8 | 52 | 28.98% |
| COST230915C00480000 | 2023-06-09 2:14PM EDT | 480.00 | 50.36 | 49.20 | 50.95 | +3.65 | +7.81% | 1 | 485 | 27.69% |
| COST230915C00490000 | 2023-06-09 1:59PM EDT | 490.00 | 41.75 | 41.00 | 42.60 | -2.03 | -4.64% | 3 | 346 | 25.74% |
| COST230915C00500000 | 2023-06-09 2:08PM EDT | 500.00 | 34.64 | 33.55 | 35.05 | -1.41 | -3.91% | 7 | 861 | 24.25% |
| COST230915C00510000 | 2023-06-09 12:41PM EDT | 510.00 | 26.67 | 27.15 | 27.55 | -2.81 | -9.53% | 13 | 665 | 22.36% |
| COST230915C00520000 | 2023-06-09 3:51PM EDT | 520.00 | 21.05 | 21.00 | 21.40 | -1.94 | -8.44% | 31 | 1,120 | 21.21% |
| COST230915C00530000 | 2023-06-09 3:55PM EDT | 530.00 | 15.85 | 15.75 | 16.10 | -1.45 | -8.38% | 111 | 888 | 20.21% |
| COST230915C00540000 | 2023-06-09 3:25PM EDT | 540.00 | 11.75 | 11.35 | 11.70 | -0.95 | -7.48% | 36 | 850 | 19.36% |
| COST230915C00550000 | 2023-06-09 3:53PM EDT | 550.00 | 7.96 | 7.95 | 8.25 | -1.09 | -12.04% | 78 | 1,002 | 18.69% |
| COST230915C00560000 | 2023-06-09 3:09PM EDT | 560.00 | 5.65 | 5.40 | 5.75 | -0.69 | -10.88% | 66 | 579 | 18.31% |
| COST230915C00570000 | 2023-06-09 1:54PM EDT | 570.00 | 3.66 | 3.60 | 3.80 | -0.65 | -15.08% | 13 | 618 | 17.84% |
| COST230915C00580000 | 2023-06-09 3:09PM EDT | 580.00 | 2.50 | 2.34 | 2.58 | -0.34 | -11.97% | 146 | 182 | 17.75% |
| COST230915C00590000 | 2023-06-09 3:39PM EDT | 590.00 | 1.61 | 1.50 | 1.81 | -0.29 | -15.26% | 14 | 190 | 17.91% |
| COST230915C00600000 | 2023-06-09 2:59PM EDT | 600.00 | 1.11 | 1.04 | 1.13 | -0.09 | -7.50% | 36 | 461 | 17.67% |
| COST230915C00610000 | 2023-06-09 10:06AM EDT | 610.00 | 0.85 | 0.70 | 0.80 | +0.03 | +3.66% | 9 | 287 | 17.96% |
| COST230915C00620000 | 2023-06-09 10:44AM EDT | 620.00 | 0.53 | 0.44 | 0.57 | -0.10 | -15.87% | 21 | 350 | 18.26% |
| COST230915C00630000 | 2023-06-08 3:35PM EDT | 630.00 | 0.40 | 0.28 | 0.42 | 0.00 | - | 11 | 282 | 18.65% |
| COST230915C00640000 | 2023-06-08 3:35PM EDT | 640.00 | 0.28 | 0.18 | 0.32 | 0.00 | - | 9 | 209 | 19.10% |
| COST230915C00650000 | 2023-06-05 9:48AM EDT | 650.00 | 0.26 | 0.14 | 0.28 | 0.00 | - | 1 | 127 | 19.90% |
| COST230915C00660000 | 2023-06-08 2:47PM EDT | 660.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 1 | 241 | 20.24% |
| COST230915C00680000 | 2023-06-08 3:04PM EDT | 680.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 116 | 21.29% |
| COST230915C00700000 | 2023-06-07 1:13PM EDT | 700.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 23 | 22.61% |
| COST230915C00720000 | 2023-03-07 4:21PM EDT | 720.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 27.27% |
| COST230915C00740000 | 2022-12-16 2:35PM EDT | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 33.64% |
| COST230915C00760000 | 2023-05-25 1:43PM EDT | 760.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 9 | 28.66% |
| COST230915C00780000 | 2023-02-08 1:10PM EDT | 780.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 33.11% |
| COST230915C00800000 | 2022-12-09 3:49PM EDT | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 36.65% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-06-09 3:00PM EDT | 230.00 | 0.03 | 0.00 | 0.08 | -0.06 | -66.67% | 4 | 148 | 52.73% |
| COST230915P00240000 | 2023-05-26 11:36AM EDT | 240.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 3 | 120 | 50.00% |
| COST230915P00250000 | 2023-06-06 11:57AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 43 | 51.86% |
| COST230915P00260000 | 2023-05-25 2:27PM EDT | 260.00 | 0.27 | 0.00 | 0.14 | 0.00 | - | 8 | 36 | 51.03% |
| COST230915P00270000 | 2023-05-26 2:50PM EDT | 270.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 1 | 53 | 48.05% |
| COST230915P00280000 | 2023-06-05 12:25PM EDT | 280.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 10 | 52 | 46.24% |
| COST230915P00290000 | 2023-06-02 2:49PM EDT | 290.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 3 | 25 | 44.43% |
| COST230915P00300000 | 2023-06-02 2:50PM EDT | 300.00 | 0.22 | 0.10 | 0.21 | 0.00 | - | 6 | 48 | 43.07% |
| COST230915P00310000 | 2023-06-08 1:35PM EDT | 310.00 | 0.20 | 0.12 | 0.24 | 0.00 | - | 1 | 110 | 41.36% |
| COST230915P00320000 | 2023-06-08 3:13PM EDT | 320.00 | 0.22 | 0.16 | 0.29 | 0.00 | - | 5 | 583 | 39.97% |
| COST230915P00330000 | 2023-05-31 9:54AM EDT | 330.00 | 0.65 | 0.24 | 0.34 | 0.00 | - | 4 | 295 | 38.43% |
| COST230915P00340000 | 2023-06-08 3:52PM EDT | 340.00 | 0.37 | 0.36 | 0.42 | 0.00 | - | 12 | 80 | 37.21% |
| COST230915P00350000 | 2023-06-05 2:21PM EDT | 350.00 | 0.51 | 0.42 | 0.50 | 0.00 | - | 65 | 238 | 35.79% |
| COST230915P00360000 | 2023-06-08 3:24PM EDT | 360.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 4 | 82 | 34.45% |
| COST230915P00370000 | 2023-06-09 11:57AM EDT | 370.00 | 0.68 | 0.59 | 0.73 | -0.07 | -9.33% | 1 | 110 | 33.19% |
| COST230915P00380000 | 2023-06-08 1:07PM EDT | 380.00 | 0.77 | 0.69 | 0.89 | 0.00 | - | 3 | 233 | 31.95% |
| COST230915P00390000 | 2023-06-08 1:13PM EDT | 390.00 | 0.95 | 0.84 | 1.06 | 0.00 | - | 57 | 185 | 30.59% |
| COST230915P00400000 | 2023-06-09 3:49PM EDT | 400.00 | 1.21 | 1.07 | 1.27 | 0.00 | - | 6 | 308 | 29.26% |
| COST230915P00410000 | 2023-06-09 12:25PM EDT | 410.00 | 1.53 | 1.38 | 1.54 | +0.13 | +9.29% | 9 | 253 | 27.99% |
| COST230915P00420000 | 2023-06-09 12:00PM EDT | 420.00 | 1.87 | 1.67 | 1.86 | +0.19 | +11.31% | 2 | 210 | 26.70% |
| COST230915P00430000 | 2023-06-08 1:07PM EDT | 430.00 | 2.11 | 2.02 | 2.35 | 0.00 | - | 7 | 965 | 25.67% |
| COST230915P00440000 | 2023-06-09 12:42PM EDT | 440.00 | 2.84 | 2.51 | 2.82 | +0.24 | +9.23% | 6 | 502 | 24.30% |
| COST230915P00450000 | 2023-06-09 1:59PM EDT | 450.00 | 3.40 | 3.15 | 3.55 | +0.23 | +7.26% | 31 | 764 | 23.24% |
| COST230915P00460000 | 2023-06-09 3:26PM EDT | 460.00 | 4.18 | 4.05 | 4.45 | +0.26 | +6.63% | 23 | 582 | 22.13% |
| COST230915P00470000 | 2023-06-09 3:15PM EDT | 470.00 | 5.30 | 5.05 | 5.45 | +0.32 | +6.43% | 42 | 509 | 20.82% |
| COST230915P00480000 | 2023-06-09 3:40PM EDT | 480.00 | 6.70 | 6.40 | 7.05 | +0.50 | +8.06% | 76 | 556 | 19.93% |
| COST230915P00490000 | 2023-06-09 3:45PM EDT | 490.00 | 8.50 | 8.25 | 8.65 | +0.45 | +5.59% | 103 | 1,715 | 18.56% |
| COST230915P00500000 | 2023-06-09 2:56PM EDT | 500.00 | 10.90 | 10.75 | 11.05 | +0.67 | +6.55% | 68 | 635 | 17.53% |
| COST230915P00510000 | 2023-06-09 3:41PM EDT | 510.00 | 13.94 | 13.75 | 14.10 | +0.74 | +5.61% | 44 | 768 | 16.49% |
| COST230915P00520000 | 2023-06-09 3:37PM EDT | 520.00 | 17.75 | 17.65 | 17.95 | +0.80 | +4.72% | 47 | 1,606 | 15.45% |
| COST230915P00530000 | 2023-06-09 3:42PM EDT | 530.00 | 22.45 | 22.35 | 22.95 | +0.80 | +3.70% | 29 | 277 | 14.59% |
| COST230915P00540000 | 2023-06-09 3:59PM EDT | 540.00 | 28.45 | 28.35 | 28.80 | +1.05 | +3.83% | 30 | 526 | 13.50% |
| COST230915P00550000 | 2023-06-09 10:11AM EDT | 550.00 | 34.15 | 34.95 | 36.20 | +0.50 | +1.49% | 7 | 324 | 12.94% |
| COST230915P00560000 | 2023-06-07 2:18PM EDT | 560.00 | 47.30 | 42.65 | 44.75 | 0.00 | - | 3 | 69 | 12.85% |
| COST230915P00570000 | 2023-06-05 2:46PM EDT | 570.00 | 53.40 | 51.60 | 54.20 | 0.00 | - | 12 | 0 | 13.65% |
| COST230915P00580000 | 2023-04-21 12:17PM EDT | 580.00 | 74.25 | 81.65 | 85.00 | 0.00 | - | 7 | 0 | 41.71% |
| COST230915P00600000 | 2023-05-25 12:30PM EDT | 600.00 | 116.38 | 81.00 | 84.35 | 0.00 | - | 2 | 0 | 19.17% |
| COST230915P00610000 | 2022-11-25 1:27PM EDT | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 81.50% |
| COST230915P00620000 | 2023-04-19 1:26PM EDT | 620.00 | 123.49 | 119.00 | 127.95 | 0.00 | - | 2 | 0 | 54.69% |
| COST230915P00630000 | 2023-04-06 9:30AM EDT | 630.00 | 147.07 | 129.65 | 132.50 | 0.00 | - | 1 | 0 | 50.96% |
| COST230915P00640000 | 2023-05-17 12:12PM EDT | 640.00 | 147.63 | 121.40 | 124.30 | 0.00 | - | - | 0 | 25.12% |
| COST230915P00650000 | 2023-05-16 11:10AM EDT | 650.00 | 152.15 | 131.30 | 134.20 | 0.00 | - | 4 | 0 | 26.18% |
| COST230915P00660000 | 2023-05-10 2:19PM EDT | 660.00 | 162.83 | 141.70 | 144.75 | 0.00 | - | - | 0 | 29.34% |
| COST230915P00680000 | 2023-05-12 2:44PM EDT | 680.00 | 178.64 | 161.30 | 164.50 | 0.00 | - | - | 0 | 31.24% |
| COST230915P00700000 | 2023-06-07 10:31AM EDT | 700.00 | 185.60 | 180.75 | 185.45 | 0.00 | - | 2 | 0 | 36.81% |
| COST230915P00800000 | 2023-06-07 10:32AM EDT | 800.00 | 286.20 | 279.75 | 285.40 | 0.00 | - | 2 | 0 | 48.51% |
