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
COST231020C002400002023-05-26 11:09AM EDT240.00262.500.000.000.00-100.00%
COST231020C002500002023-05-01 11:40AM EDT250.00249.600.000.000.00-100.00%
COST231020C002600002023-03-14 9:30AM EDT260.00223.65238.90241.550.00-230.00%
COST231020C003000002023-03-03 4:23PM EDT300.00185.20202.10208.350.00-2143.34%
COST231020C003300002023-05-01 1:04PM EDT330.00174.710.000.000.00--00.00%
COST231020C003400002023-05-01 1:03PM EDT340.00164.630.000.000.00-200.00%
COST231020C003600002023-05-04 2:38PM EDT360.00140.250.000.000.00-200.00%
COST231020C003700002023-05-05 1:40PM EDT370.00138.030.000.000.00-200.00%
COST231020C003800002023-05-23 2:56PM EDT380.00115.900.000.000.00-100.00%
COST231020C003900002023-05-04 9:45AM EDT390.00113.030.000.000.00-200.00%
COST231020C004000002023-05-23 2:15PM EDT400.0098.740.000.000.00-100.00%
COST231020C004050002023-05-25 2:03PM EDT405.0095.290.000.000.00-200.00%
COST231020C004100002023-05-09 3:29PM EDT410.00106.340.000.000.00-100.00%
COST231020C004150002023-04-28 11:44AM EDT415.00102.33104.50106.550.00-22240.55%
COST231020C004200002023-05-03 9:59AM EDT420.0093.500.000.000.00-200.00%
COST231020C004250002023-05-08 11:50AM EDT425.0090.410.000.000.00-100.00%
COST231020C004300002023-05-15 3:17PM EDT430.0087.980.000.000.00-200.00%
COST231020C004350002023-04-25 2:52PM EDT435.0088.0467.4075.050.00-382119.31%
COST231020C004400002023-05-26 2:55PM EDT440.0083.800.000.000.00-300.00%
COST231020C004450002023-05-19 12:42PM EDT445.0069.810.000.000.00-100.00%
COST231020C004500002023-05-19 12:42PM EDT450.0065.830.000.000.00-100.00%
COST231020C004550002023-05-23 2:58PM EDT455.0052.900.000.000.00-100.00%
COST231020C004600002023-05-10 11:57AM EDT460.0064.100.000.000.00-200.00%
COST231020C004650002023-05-25 2:02PM EDT465.0048.130.000.000.00-100.00%
COST231020C004700002023-05-26 9:35AM EDT470.0042.300.000.000.00-100.00%
COST231020C004750002023-05-22 9:37AM EDT475.0047.050.000.000.00-100.00%
COST231020C004800002023-05-26 2:21PM EDT480.0051.850.000.000.00-700.00%
COST231020C004850002023-05-26 12:48PM EDT485.0044.950.000.000.00-100.00%
COST231020C004900002023-05-26 10:25AM EDT490.0034.250.000.000.00-400.00%
COST231020C004950002023-05-26 1:44PM EDT495.0040.770.000.000.00-4900.00%
COST231020C005000002023-05-26 2:47PM EDT500.0039.140.000.000.00-8500.00%
COST231020C005050002023-05-26 3:52PM EDT505.0034.100.000.000.00-1700.00%
COST231020C005100002023-05-26 3:28PM EDT510.0032.620.000.000.00-2400.20%
COST231020C005150002023-05-26 1:44PM EDT515.0028.510.000.000.00-400.78%
COST231020C005200002023-05-26 3:50PM EDT520.0025.950.000.000.00-19200.78%
COST231020C005250002023-05-26 3:29PM EDT525.0024.300.000.000.00-8801.56%
COST231020C005300002023-05-26 2:36PM EDT530.0022.050.000.000.00-1501.56%
COST231020C005350002023-05-26 3:24PM EDT535.0019.900.000.000.00-1201.56%
COST231020C005400002023-05-26 3:50PM EDT540.0016.700.000.000.00-3601.56%
COST231020C005450002023-05-26 2:00PM EDT545.0014.900.000.000.00-2303.13%
COST231020C005500002023-05-26 3:57PM EDT550.0013.150.000.000.00-1303.13%
COST231020C005550002023-05-26 12:05PM EDT555.0010.450.000.000.00-103.13%
COST231020C005600002023-05-26 3:02PM EDT560.0010.570.000.000.00-1303.13%
COST231020C005650002023-05-26 1:00PM EDT565.007.650.000.000.00-303.13%
COST231020C005700002023-05-26 2:43PM EDT570.008.380.000.000.00-303.13%
COST231020C005750002023-05-26 2:14PM EDT575.006.870.000.000.00-1903.13%
COST231020C005800002023-05-26 2:10PM EDT580.006.000.000.000.00-803.13%
COST231020C005850002023-05-26 2:43PM EDT585.005.480.000.000.00-606.25%
COST231020C005900002023-05-26 11:21AM EDT590.003.300.000.000.00-1206.25%
COST231020C005950002023-05-26 12:20PM EDT595.003.100.000.000.00-106.25%
COST231020C006000002023-05-26 3:20PM EDT600.003.450.000.000.00-9906.25%
COST231020C006050002023-05-26 3:08PM EDT605.002.900.000.000.00-1006.25%
COST231020C006100002023-05-26 2:42PM EDT610.002.610.000.000.00-406.25%
COST231020C006200002023-05-26 2:40PM EDT620.001.780.000.000.00-5606.25%
COST231020C006400002023-05-23 3:49PM EDT640.000.380.000.000.00-1206.25%
COST231020C006600002023-04-20 12:35PM EDT660.000.900.240.390.00-8819.43%
COST231020C006800002023-03-07 10:45AM EDT680.001.020.120.550.00-4322.34%
COST231020C007000002023-05-26 1:35PM EDT700.000.220.000.000.00-5012.50%
COST231020C007200002023-05-10 12:25PM EDT720.000.100.000.000.00-4012.50%
COST231020C007400002023-05-10 12:26PM EDT740.000.050.000.000.00-7012.50%
COST231020C007600002023-05-25 2:11PM EDT760.000.100.000.000.00--012.50%
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
COST231020P002400002023-05-25 9:50AM EDT240.000.340.000.000.00-10025.00%
COST231020P002500002023-05-19 2:03PM EDT250.000.280.000.000.00-3025.00%
COST231020P002600002023-05-25 11:56AM EDT260.000.570.000.000.00-3025.00%
COST231020P002700002023-05-25 11:55AM EDT270.000.620.000.000.00-1025.00%
COST231020P002800002023-05-25 12:18PM EDT280.000.750.000.000.00-3012.50%
COST231020P002900002023-05-25 12:07PM EDT290.000.910.000.000.00-2012.50%
COST231020P003000002023-05-26 1:28PM EDT300.000.700.000.000.00-1012.50%
COST231020P003100002023-05-26 10:01AM EDT310.001.000.000.000.00-205012.50%
COST231020P003200002023-05-25 3:58PM EDT320.001.560.000.000.00-2012.50%
COST231020P003300002023-05-26 2:03PM EDT330.001.150.000.000.00-40012.50%
COST231020P003400002023-05-26 10:03AM EDT340.001.660.000.000.00-5012.50%
COST231020P003500002023-05-25 3:54PM EDT350.002.600.000.000.00-9012.50%
COST231020P003600002023-05-24 9:51AM EDT360.002.970.000.000.00-8012.50%
COST231020P003700002023-05-26 3:02PM EDT370.002.180.000.000.00-5012.50%
COST231020P003800002023-05-26 12:59PM EDT380.002.830.000.000.00-1012.50%
COST231020P003900002023-05-26 3:48PM EDT390.003.100.000.000.00-106.25%
COST231020P004000002023-05-26 1:27PM EDT400.003.750.000.000.00-1806.25%
COST231020P004050002023-05-26 9:36AM EDT405.005.810.000.000.00-106.25%
COST231020P004100002023-05-26 10:34AM EDT410.005.390.000.000.00-506.25%
COST231020P004150002023-05-25 1:48PM EDT415.007.600.000.000.00-25606.25%
COST231020P004200002023-05-25 12:37PM EDT420.008.560.000.000.00-1106.25%
COST231020P004250002023-05-26 10:00AM EDT425.007.550.000.000.00-406.25%
COST231020P004300002023-05-26 3:06PM EDT430.005.920.000.000.00-706.25%
COST231020P004350002023-05-26 12:03PM EDT435.007.200.000.000.00-1806.25%
COST231020P004400002023-05-26 11:46AM EDT440.008.000.000.000.00-406.25%
COST231020P004450002023-05-26 3:54PM EDT445.008.050.000.000.00-3203.13%
COST231020P004500002023-05-26 2:49PM EDT450.008.600.000.000.00-4103.13%
COST231020P004550002023-05-26 3:50PM EDT455.009.500.000.000.00-1803.13%
COST231020P004600002023-05-26 2:11PM EDT460.0010.250.000.000.00-303.13%
COST231020P004650002023-05-26 3:23PM EDT465.0010.900.000.000.00-2103.13%
COST231020P004700002023-05-26 1:33PM EDT470.0012.900.000.000.00-303.13%
COST231020P004750002023-05-26 1:33PM EDT475.0014.100.000.000.00-101.56%
COST231020P004800002023-05-26 3:18PM EDT480.0014.300.000.000.00-901.56%
COST231020P004850002023-05-26 2:46PM EDT485.0015.600.000.000.00-1501.56%
COST231020P004900002023-05-26 3:16PM EDT490.0017.100.000.000.00-201.56%
COST231020P004950002023-05-26 12:47PM EDT495.0020.250.000.000.00-600.78%
COST231020P005000002023-05-26 2:46PM EDT500.0020.190.000.000.00-1600.39%
COST231020P005050002023-05-26 3:33PM EDT505.0022.750.000.000.00-1100.20%
COST231020P005100002023-05-26 3:37PM EDT510.0024.900.000.000.00-1100.00%
COST231020P005150002023-05-23 11:56AM EDT515.0039.340.000.000.00-200.00%
COST231020P005200002023-05-26 2:14PM EDT520.0029.200.000.000.00-200.00%
COST231020P005250002023-05-26 3:58PM EDT525.0031.650.000.000.00-1000.00%
COST231020P005300002023-05-25 1:02PM EDT530.0052.300.000.000.00-200.00%
COST231020P005350002023-05-25 12:59PM EDT535.0056.000.000.000.00-200.00%
COST231020P005400002023-05-23 3:19PM EDT540.0059.050.000.000.00-1200.00%
COST231020P005450002023-05-25 2:33PM EDT545.0061.800.000.000.00-900.00%
COST231020P005500002023-05-25 2:04PM EDT550.0066.000.000.000.00-400.00%
COST231020P005550002023-05-25 12:15PM EDT555.0073.400.000.000.00-900.00%
COST231020P005600002023-04-27 1:13PM EDT560.0064.3053.9055.200.00-4613.15%
COST231020P005650002023-05-17 3:29PM EDT565.0069.700.000.000.00-600.00%
COST231020P005700002023-05-17 3:28PM EDT570.0074.400.000.000.00-8400.00%
COST231020P005750002023-05-23 9:34AM EDT575.0089.450.000.000.00-100.00%
COST231020P005800002023-05-23 9:34AM EDT580.0095.490.000.000.00-100.00%
COST231020P005850002023-05-04 3:49PM EDT585.0094.500.000.000.00--00.00%
COST231020P005900002023-05-04 3:49PM EDT590.0099.480.000.000.00--00.00%
COST231020P006000002023-05-19 11:39AM EDT600.00105.000.000.000.00-100.00%
COST231020P006100002023-05-17 1:31PM EDT610.00114.890.000.000.00--00.00%
COST231020P006400002023-05-17 3:29PM EDT640.00144.400.000.000.00--00.00%
COST231020P006600002023-05-17 11:59AM EDT660.00166.880.000.000.00-200.00%
COST231020P006800002023-05-16 11:05AM EDT680.00182.410.000.000.00-200.00%