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10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020C00240000 | 2023-05-26 11:09AM EDT | 240.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00250000 | 2023-05-01 11:40AM EDT | 250.00 | 249.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00260000 | 2023-03-14 9:30AM EDT | 260.00 | 223.65 | 238.90 | 241.55 | 0.00 | - | 2 | 3 | 0.00% |
| COST231020C00300000 | 2023-03-03 4:23PM EDT | 300.00 | 185.20 | 202.10 | 208.35 | 0.00 | - | 2 | 1 | 43.34% |
| COST231020C00330000 | 2023-05-01 1:04PM EDT | 330.00 | 174.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020C00340000 | 2023-05-01 1:03PM EDT | 340.00 | 164.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00360000 | 2023-05-04 2:38PM EDT | 360.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00370000 | 2023-05-05 1:40PM EDT | 370.00 | 138.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00380000 | 2023-05-23 2:56PM EDT | 380.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00390000 | 2023-05-04 9:45AM EDT | 390.00 | 113.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00400000 | 2023-05-23 2:15PM EDT | 400.00 | 98.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00405000 | 2023-05-25 2:03PM EDT | 405.00 | 95.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00410000 | 2023-05-09 3:29PM EDT | 410.00 | 106.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00415000 | 2023-04-28 11:44AM EDT | 415.00 | 102.33 | 104.50 | 106.55 | 0.00 | - | 2 | 22 | 40.55% |
| COST231020C00420000 | 2023-05-03 9:59AM EDT | 420.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00425000 | 2023-05-08 11:50AM EDT | 425.00 | 90.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00430000 | 2023-05-15 3:17PM EDT | 430.00 | 87.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00435000 | 2023-04-25 2:52PM EDT | 435.00 | 88.04 | 67.40 | 75.05 | 0.00 | - | 38 | 21 | 19.31% |
| COST231020C00440000 | 2023-05-26 2:55PM EDT | 440.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST231020C00445000 | 2023-05-19 12:42PM EDT | 445.00 | 69.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00450000 | 2023-05-19 12:42PM EDT | 450.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00455000 | 2023-05-23 2:58PM EDT | 455.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00460000 | 2023-05-10 11:57AM EDT | 460.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020C00465000 | 2023-05-25 2:02PM EDT | 465.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00470000 | 2023-05-26 9:35AM EDT | 470.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00475000 | 2023-05-22 9:37AM EDT | 475.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00480000 | 2023-05-26 2:21PM EDT | 480.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST231020C00485000 | 2023-05-26 12:48PM EDT | 485.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020C00490000 | 2023-05-26 10:25AM EDT | 490.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST231020C00495000 | 2023-05-26 1:44PM EDT | 495.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| COST231020C00500000 | 2023-05-26 2:47PM EDT | 500.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| COST231020C00505000 | 2023-05-26 3:52PM EDT | 505.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST231020C00510000 | 2023-05-26 3:28PM EDT | 510.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| COST231020C00515000 | 2023-05-26 1:44PM EDT | 515.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST231020C00520000 | 2023-05-26 3:50PM EDT | 520.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.78% |
| COST231020C00525000 | 2023-05-26 3:29PM EDT | 525.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| COST231020C00530000 | 2023-05-26 2:36PM EDT | 530.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COST231020C00535000 | 2023-05-26 3:24PM EDT | 535.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COST231020C00540000 | 2023-05-26 3:50PM EDT | 540.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| COST231020C00545000 | 2023-05-26 2:00PM EDT | 545.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST231020C00550000 | 2023-05-26 3:57PM EDT | 550.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST231020C00555000 | 2023-05-26 12:05PM EDT | 555.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST231020C00560000 | 2023-05-26 3:02PM EDT | 560.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST231020C00565000 | 2023-05-26 1:00PM EDT | 565.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST231020C00570000 | 2023-05-26 2:43PM EDT | 570.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST231020C00575000 | 2023-05-26 2:14PM EDT | 575.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COST231020C00580000 | 2023-05-26 2:10PM EDT | 580.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST231020C00585000 | 2023-05-26 2:43PM EDT | 585.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST231020C00590000 | 2023-05-26 11:21AM EDT | 590.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST231020C00595000 | 2023-05-26 12:20PM EDT | 595.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST231020C00600000 | 2023-05-26 3:20PM EDT | 600.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| COST231020C00605000 | 2023-05-26 3:08PM EDT | 605.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST231020C00610000 | 2023-05-26 2:42PM EDT | 610.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST231020C00620000 | 2023-05-26 2:40PM EDT | 620.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| COST231020C00640000 | 2023-05-23 3:49PM EDT | 640.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST231020C00660000 | 2023-04-20 12:35PM EDT | 660.00 | 0.90 | 0.24 | 0.39 | 0.00 | - | 8 | 8 | 19.43% |
| COST231020C00680000 | 2023-03-07 10:45AM EDT | 680.00 | 1.02 | 0.12 | 0.55 | 0.00 | - | 4 | 3 | 22.34% |
| COST231020C00700000 | 2023-05-26 1:35PM EDT | 700.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST231020C00720000 | 2023-05-10 12:25PM EDT | 720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST231020C00740000 | 2023-05-10 12:26PM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST231020C00760000 | 2023-05-25 2:11PM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
認沽盤範圍2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020P00240000 | 2023-05-25 9:50AM EDT | 240.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST231020P00250000 | 2023-05-19 2:03PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST231020P00260000 | 2023-05-25 11:56AM EDT | 260.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST231020P00270000 | 2023-05-25 11:55AM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST231020P00280000 | 2023-05-25 12:18PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST231020P00290000 | 2023-05-25 12:07PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST231020P00300000 | 2023-05-26 1:28PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST231020P00310000 | 2023-05-26 10:01AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| COST231020P00320000 | 2023-05-25 3:58PM EDT | 320.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST231020P00330000 | 2023-05-26 2:03PM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| COST231020P00340000 | 2023-05-26 10:03AM EDT | 340.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST231020P00350000 | 2023-05-25 3:54PM EDT | 350.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COST231020P00360000 | 2023-05-24 9:51AM EDT | 360.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST231020P00370000 | 2023-05-26 3:02PM EDT | 370.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST231020P00380000 | 2023-05-26 12:59PM EDT | 380.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST231020P00390000 | 2023-05-26 3:48PM EDT | 390.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST231020P00400000 | 2023-05-26 1:27PM EDT | 400.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST231020P00405000 | 2023-05-26 9:36AM EDT | 405.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST231020P00410000 | 2023-05-26 10:34AM EDT | 410.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST231020P00415000 | 2023-05-25 1:48PM EDT | 415.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| COST231020P00420000 | 2023-05-25 12:37PM EDT | 420.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST231020P00425000 | 2023-05-26 10:00AM EDT | 425.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST231020P00430000 | 2023-05-26 3:06PM EDT | 430.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST231020P00435000 | 2023-05-26 12:03PM EDT | 435.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST231020P00440000 | 2023-05-26 11:46AM EDT | 440.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST231020P00445000 | 2023-05-26 3:54PM EDT | 445.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COST231020P00450000 | 2023-05-26 2:49PM EDT | 450.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COST231020P00455000 | 2023-05-26 3:50PM EDT | 455.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST231020P00460000 | 2023-05-26 2:11PM EDT | 460.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST231020P00465000 | 2023-05-26 3:23PM EDT | 465.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COST231020P00470000 | 2023-05-26 1:33PM EDT | 470.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST231020P00475000 | 2023-05-26 1:33PM EDT | 475.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST231020P00480000 | 2023-05-26 3:18PM EDT | 480.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST231020P00485000 | 2023-05-26 2:46PM EDT | 485.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COST231020P00490000 | 2023-05-26 3:16PM EDT | 490.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST231020P00495000 | 2023-05-26 12:47PM EDT | 495.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST231020P00500000 | 2023-05-26 2:46PM EDT | 500.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| COST231020P00505000 | 2023-05-26 3:33PM EDT | 505.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| COST231020P00510000 | 2023-05-26 3:37PM EDT | 510.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST231020P00515000 | 2023-05-23 11:56AM EDT | 515.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00520000 | 2023-05-26 2:14PM EDT | 520.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00525000 | 2023-05-26 3:58PM EDT | 525.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST231020P00530000 | 2023-05-25 1:02PM EDT | 530.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00535000 | 2023-05-25 12:59PM EDT | 535.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00540000 | 2023-05-23 3:19PM EDT | 540.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST231020P00545000 | 2023-05-25 2:33PM EDT | 545.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST231020P00550000 | 2023-05-25 2:04PM EDT | 550.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST231020P00555000 | 2023-05-25 12:15PM EDT | 555.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST231020P00560000 | 2023-04-27 1:13PM EDT | 560.00 | 64.30 | 53.90 | 55.20 | 0.00 | - | 4 | 6 | 13.15% |
| COST231020P00565000 | 2023-05-17 3:29PM EDT | 565.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST231020P00570000 | 2023-05-17 3:28PM EDT | 570.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| COST231020P00575000 | 2023-05-23 9:34AM EDT | 575.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020P00580000 | 2023-05-23 9:34AM EDT | 580.00 | 95.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020P00585000 | 2023-05-04 3:49PM EDT | 585.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020P00590000 | 2023-05-04 3:49PM EDT | 590.00 | 99.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020P00600000 | 2023-05-19 11:39AM EDT | 600.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231020P00610000 | 2023-05-17 1:31PM EDT | 610.00 | 114.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020P00640000 | 2023-05-17 3:29PM EDT | 640.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020P00660000 | 2023-05-17 11:59AM EDT | 660.00 | 166.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00680000 | 2023-05-16 11:05AM EDT | 680.00 | 182.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
