香港股市 已收市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
596.25+3.51 (+0.59%)
收市:04:00PM EST
596.31 +0.06 (+0.01%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年1月19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
COST240119C002200002023-11-02 10:35AM EST220.00340.00375.60380.000.00-1125136.79%
COST240119C002300002023-11-14 12:53PM EST230.00361.93365.20371.950.00-171140.37%
COST240119C002400002023-11-01 10:09AM EST240.00316.09355.30359.600.00-419120.78%
COST240119C002500002023-11-28 1:32PM EST250.00346.00345.45349.300.00-251114.65%
COST240119C002600002023-11-14 1:58PM EST260.00331.60335.35341.050.00-177120.08%
COST240119C002700002023-11-27 10:59AM EST270.00330.41325.70331.950.00-3630120.97%
COST240119C002800002023-09-26 2:53PM EST280.00277.16268.70273.050.00-2640.00%
COST240119C002900002023-10-30 12:41PM EST290.00266.94298.55302.300.00-13370.00%
COST240119C003000002023-11-27 2:54PM EST300.00298.83296.40299.800.00-368100.39%
COST240119C003050002023-10-31 9:55AM EST305.00248.91288.15291.600.00-112176.90%
COST240119C003100002023-08-02 8:59AM EST310.00250.64241.90246.050.00-41240.00%
COST240119C003150002023-08-02 9:02AM EST315.00246.11237.25241.850.00-4260.00%
COST240119C003200002023-09-15 1:46PM EST320.00242.94248.15254.050.00-2200.00%
COST240119C003250002023-05-26 11:09AM EST325.00189.11206.25211.850.00-3220.00%
COST240119C003300002023-10-05 10:22AM EST330.00239.19232.80236.100.00-11000.00%
COST240119C003350002023-08-18 9:26AM EST335.00218.55225.70229.650.00-1310.00%
COST240119C003400002023-09-12 9:23AM EST340.00226.08227.55229.950.00-2120.00%
COST240119C003450002023-11-16 1:20PM EST345.00240.49251.55255.100.00-52983.86%
COST240119C003500002023-11-14 9:30AM EST350.00235.30246.70250.350.00-24483.37%
COST240119C003550002023-04-26 12:25PM EST355.00157.39165.90168.350.00-2150.00%
COST240119C003600002023-09-15 9:12AM EST360.00208.31209.00214.900.00-3220.00%
COST240119C003650002023-09-21 8:53AM EST365.00203.40188.00196.950.00-3400.00%
COST240119C003700002023-08-10 9:47AM EST370.00204.70186.75191.800.00-2280.00%
COST240119C003750002023-08-29 1:47PM EST375.00175.03198.05201.650.00-3450.00%
COST240119C003800002023-12-01 9:30AM EST380.00217.50216.65220.70+7.05+3.35%68773.11%
COST240119C003850002023-11-21 2:30PM EST385.00201.95212.10217.050.00--276.11%
COST240119C003900002023-11-17 2:14PM EST390.00190.95206.80210.550.00-17869.52%
COST240119C003950002023-08-21 8:52AM EST395.00155.62179.20180.750.00-18110.00%
COST240119C004000002023-11-27 3:56PM EST400.00199.07196.75202.150.00-120069.96%
COST240119C004050002023-07-11 11:13AM EST405.00136.10165.55168.250.00-170.00%
COST240119C004100002023-08-18 12:36PM EST410.00145.66153.00156.150.00-81060.00%
COST240119C004150002023-10-11 2:52PM EST415.00155.71165.45168.250.00-110.00%
COST240119C004200002023-10-30 2:01PM EST420.00141.17169.15175.550.00-11360.00%
COST240119C004250002023-09-27 2:32PM EST425.00146.90121.95126.150.00-120.00%
COST240119C004300002023-11-27 3:29PM EST430.00170.50167.40173.750.00-3024263.75%
COST240119C004350002023-07-21 10:24AM EST435.00138.20121.20123.750.00-100.00%
COST240119C004400002023-11-30 12:27PM EST440.00149.75157.55161.300.00-122755.87%
COST240119C004450002023-08-23 9:59AM EST445.00107.76122.55124.800.00-130.00%
COST240119C004500002023-11-27 10:51AM EST450.00153.00147.90151.000.00-138152.61%
COST240119C004550002023-08-25 9:26AM EST455.0093.10112.55115.350.00-2130.00%
COST240119C004600002023-11-14 9:30AM EST460.00126.20137.85141.300.00-216255.38%
COST240119C004650002023-11-27 2:31PM EST465.00136.50130.20136.700.00-12354.75%
COST240119C004700002023-12-01 3:52PM EST470.00129.09128.45131.50+4.09+3.27%121252.41%
COST240119C004750002023-11-17 2:14PM EST475.00107.46123.05126.350.00-22450.23%
COST240119C004800002023-11-28 10:45AM EST480.00120.17118.90121.500.00-139248.89%
COST240119C004850002023-10-24 2:34PM EST485.0077.89107.90110.300.00-2170.00%
COST240119C004900002023-12-01 2:56PM EST490.00109.37109.10110.65+1.37+1.27%136443.15%
COST240119C004950002023-10-27 8:30AM EST495.0065.0499.65104.250.00-1037.42%
COST240119C005000002023-12-01 1:45PM EST500.0099.7599.10101.95+6.37+6.82%558843.01%
COST240119C005050002023-11-24 10:53AM EST505.0093.9794.4096.900.00-13041.14%
COST240119C005100002023-12-01 2:56PM EST510.0089.9189.6092.50+4.68+5.49%134940.71%
COST240119C005150002023-11-16 1:48PM EST515.0071.9584.6087.300.00-245438.51%
COST240119C005200002023-12-01 9:59AM EST520.0080.3080.0582.35+1.80+2.29%343536.85%
COST240119C005250002023-11-27 11:40AM EST525.0079.1774.6577.800.00-18535.96%
COST240119C005300002023-12-01 12:38PM EST530.0069.8570.3073.30+1.35+1.97%233435.10%
COST240119C005350002023-11-20 10:01AM EST535.0054.2565.6568.400.00-113333.45%
COST240119C005400002023-11-29 3:55PM EST540.0061.0061.5563.30+5.56+10.03%2066931.43%
COST240119C005450002023-11-29 9:36AM EST545.0055.7756.8558.750.00-134230.34%
COST240119C005500002023-12-01 12:37PM EST550.0051.2851.9553.85+1.41+2.83%581728.61%
COST240119C005550002023-11-29 11:10AM EST555.0048.1047.8048.95+5.65+13.31%122226.85%
COST240119C005600002023-12-01 1:55PM EST560.0043.0043.6544.55+3.97+10.17%168525.80%
COST240119C005650002023-12-01 2:08PM EST565.0038.5839.3040.35+4.08+11.83%659324.93%
COST240119C005700002023-12-01 11:44AM EST570.0034.8735.4036.20+4.82+16.04%588424.00%
COST240119C005750002023-12-01 1:21PM EST575.0031.4731.5532.50+2.06+7.00%1066123.50%
COST240119C005800002023-12-01 3:55PM EST580.0028.0027.9528.40+2.60+10.24%181,43622.32%
COST240119C005850002023-12-01 3:40PM EST585.0023.9024.4524.80+4.60+23.83%1447421.59%
COST240119C005900002023-12-01 3:54PM EST590.0020.6521.2021.45+1.27+6.55%1121,07220.94%
COST240119C005950002023-12-01 3:53PM EST595.0017.8018.0518.35+1.10+6.59%421,08820.35%
COST240119C006000002023-12-01 3:59PM EST600.0015.3015.1515.50+2.05+15.47%1062,53019.80%
COST240119C006050002023-12-01 3:55PM EST605.0012.7912.7012.90+1.24+10.74%6126319.27%
COST240119C006100002023-12-01 3:59PM EST610.0010.4510.4510.65+1.00+10.58%1837518.86%
COST240119C006150002023-12-01 1:29PM EST615.007.908.408.65+0.47+6.33%7074018.46%
COST240119C006200002023-12-01 3:55PM EST620.006.806.757.00+1.30+23.64%461,88718.20%
COST240119C006250002023-12-01 3:49PM EST625.005.205.305.60+0.83+18.99%3620117.98%
COST240119C006300002023-12-01 3:07PM EST630.004.104.154.35+0.65+18.84%3970517.65%
COST240119C006350002023-12-01 2:59PM EST635.003.163.203.50+0.85+36.80%1043317.68%
COST240119C006400002023-12-01 3:47PM EST640.002.472.502.66+0.36+17.06%691,15917.43%
COST240119C006450002023-12-01 2:59PM EST645.001.891.922.08+0.29+18.12%1130517.41%
COST240119C006500002023-12-01 2:37PM EST650.001.551.471.63+0.50+47.62%1612617.46%
COST240119C006550002023-11-30 3:18PM EST655.001.091.121.24+0.14+14.74%17317.40%
COST240119C006600002023-12-01 1:43PM EST660.000.900.790.96+0.31+52.54%779517.46%
COST240119C006650002023-11-28 11:53AM EST665.000.870.590.740.00-1417.52%
COST240119C006700002023-12-01 11:45AM EST670.000.470.440.580.00-765017.65%
COST240119C006750002023-12-01 10:08AM EST675.000.360.330.47+0.07+24.14%102217.90%
COST240119C006800002023-12-01 11:45AM EST680.000.300.280.380.00-959418.13%
COST240119C006850002023-11-22 1:18PM EST685.000.260.180.320.00-1318.46%
COST240119C006900002023-11-27 10:40AM EST690.000.280.140.270.00-11418.80%
COST240119C006950002023-11-30 3:43PM EST695.000.150.110.240.00-2119.26%
COST240119C007000002023-12-01 3:11PM EST700.000.140.070.200.00-391,17319.53%
COST240119C007050002023-11-21 2:57PM EST705.000.120.060.180.00-5619.97%
COST240119C007200002023-12-01 1:11PM EST720.000.060.010.12-0.01-14.29%267621.05%
COST240119C007400002023-12-01 3:11PM EST740.000.050.000.10-0.01-16.67%6297023.19%
COST240119C007600002023-12-01 10:22AM EST760.000.070.010.090.00-843925.39%
COST240119C007800002023-12-01 3:37PM EST780.000.040.000.08-0.01-20.00%2647927.44%
COST240119C008000002023-11-16 9:30AM EST800.000.020.000.080.00-138829.74%
COST240119C008200002023-11-29 10:38AM EST820.000.020.000.010.00-15826.56%
COST240119C008400002023-11-27 9:30AM EST840.000.060.000.070.00-110133.59%
COST240119C008600002023-10-11 9:53AM EST860.000.030.000.050.00-1026334.57%
COST240119C008800002023-11-07 10:50AM EST880.000.010.000.050.00-133936.52%
認沽盤範圍2024年1月19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
COST240119P002200002023-11-29 9:41AM EST220.000.020.000.030.00-102,11082.81%
COST240119P002300002023-11-15 3:08PM EST230.000.010.000.060.00-1025983.98%
COST240119P002400002023-11-09 10:30AM EST240.000.020.000.070.00-209881.25%
COST240119P002500002023-11-17 3:28PM EST250.000.010.000.070.00-10853477.73%
COST240119P002600002023-10-19 1:57PM EST260.000.070.000.120.00-123278.13%
COST240119P002700002023-11-13 3:34PM EST270.000.020.010.030.00-1401,68067.97%
COST240119P002800002023-11-21 9:37AM EST280.000.020.000.070.00-218267.97%
COST240119P002900002023-11-29 12:04PM EST290.000.030.000.070.00-211765.23%
COST240119P003000002023-12-01 1:59PM EST300.000.050.000.05+0.04+400.00%575660.55%
COST240119P003050002023-11-01 2:17PM EST305.000.090.000.070.00-19660.94%
COST240119P003100002023-10-27 1:27PM EST310.000.200.000.070.00-307459.38%
COST240119P003150002023-10-27 1:31PM EST315.000.230.000.080.00-3012058.79%
COST240119P003200002023-11-17 3:21PM EST320.000.030.000.070.00-3018956.64%
COST240119P003250002023-11-13 9:30AM EST325.000.040.000.070.00-312655.47%
COST240119P003300002023-11-16 9:30AM EST330.000.010.000.070.00-772854.10%
COST240119P003350002023-11-03 12:38PM EST335.000.100.000.080.00-110153.32%
COST240119P003400002023-11-20 12:41PM EST340.000.040.000.07-0.01-20.00%4335151.56%
COST240119P003450002023-11-07 1:13PM EST345.000.060.000.080.00-1123650.78%
COST240119P003500002023-11-29 2:06PM EST350.000.040.010.080.00-897050.20%
COST240119P003550002023-11-06 3:07PM EST355.000.100.000.080.00-104051.56%
COST240119P003600002023-11-28 3:43PM EST360.000.040.000.070.00-2023349.61%
COST240119P003650002023-11-14 3:04PM EST365.000.060.000.090.00-2036749.61%
COST240119P003700002023-11-30 3:30PM EST370.000.060.000.09+0.01+20.00%4357548.34%
COST240119P003750002023-12-01 3:41PM EST375.000.030.010.09-0.05-62.50%525847.07%
COST240119P003800002023-11-27 3:29PM EST380.000.030.000.03-0.02-40.00%127441.41%
COST240119P003850002023-12-01 1:22PM EST385.000.040.000.03-0.28-87.50%5140.23%
COST240119P003900002023-11-29 11:32AM EST390.000.060.000.110.00-4941844.34%
COST240119P003950002023-11-27 9:30AM EST395.000.110.000.120.00-1012343.56%
COST240119P004000002023-11-30 11:36AM EST400.000.090.050.120.00-721,19842.33%
COST240119P004050002023-11-17 9:30AM EST405.000.100.020.120.00-17941.11%
COST240119P004100002023-12-01 1:52PM EST410.000.050.050.12-0.21-80.77%6060039.94%
COST240119P004150002023-11-17 10:48AM EST415.000.200.040.120.00-66038.77%
COST240119P004200002023-11-27 1:25PM EST420.000.100.050.160.00-290438.87%
COST240119P004250002023-11-30 11:03AM EST425.000.100.050.170.00-51,67037.94%
COST240119P004300002023-11-30 3:43PM EST430.000.150.060.180.00-11,11437.01%
COST240119P004350002023-11-30 11:03AM EST435.000.100.070.190.00-29236.04%
COST240119P004400002023-12-01 10:45AM EST440.000.140.090.21-0.09-39.13%3578935.30%
COST240119P004450002023-11-28 2:31PM EST445.000.180.070.230.00-229334.52%
COST240119P004500002023-12-01 1:28PM EST450.000.180.110.24-0.07-28.00%441,03333.55%
COST240119P004550002023-11-27 9:39AM EST455.000.250.140.260.00-11,09532.72%
COST240119P004600002023-12-01 1:41PM EST460.000.250.160.29-0.05-16.67%3895732.01%
COST240119P004650002023-11-29 10:25AM EST465.000.340.170.320.00-2010231.25%
COST240119P004700002023-12-01 9:39AM EST470.000.330.240.350.00-3043530.47%
COST240119P004750002023-11-28 10:13AM EST475.000.430.280.340.00-229229.15%
COST240119P004800002023-11-30 12:58PM EST480.000.480.320.440.00-670929.08%
COST240119P004850002023-11-29 3:44PM EST485.000.550.370.460.00-638628.08%
COST240119P004900002023-12-01 11:43AM EST490.000.470.430.54-0.18-27.69%374827.58%
COST240119P004950002023-11-29 10:23AM EST495.000.760.500.570.00-316426.60%
COST240119P005000002023-12-01 2:46PM EST500.000.630.600.68-0.27-30.00%31,80126.16%
COST240119P005050002023-12-01 1:04PM EST505.000.760.650.79-0.14-15.56%28025.60%
COST240119P005100002023-12-01 11:44AM EST510.000.860.790.90-0.10-10.42%1671724.95%
COST240119P005150002023-12-01 2:55PM EST515.000.960.871.05-0.21-17.95%1039024.40%
COST240119P005200002023-11-30 3:54PM EST520.001.171.021.21-0.17-12.69%260123.79%
COST240119P005250002023-12-01 2:12PM EST525.001.351.211.37-0.52-27.81%121,06523.08%
COST240119P005300002023-12-01 1:29PM EST530.001.531.441.64-0.52-25.37%769022.66%
COST240119P005350002023-11-30 3:52PM EST535.002.071.701.84-0.10-4.61%133021.88%
COST240119P005400002023-12-01 3:08PM EST540.002.191.992.15-0.30-12.05%131,01821.31%
COST240119P005450002023-12-01 3:07PM EST545.002.652.362.51-0.47-15.06%2988820.73%
COST240119P005500002023-12-01 2:59PM EST550.002.922.792.96-0.88-23.16%481,15020.20%
COST240119P005550002023-12-01 3:07PM EST555.003.503.303.55-0.50-12.50%5871919.79%
COST240119P005600002023-12-01 2:59PM EST560.004.153.904.10-0.66-13.72%301,63519.12%
COST240119P005650002023-12-01 1:46PM EST565.004.934.654.85-0.73-12.90%1363918.62%
COST240119P005700002023-12-01 3:59PM EST570.005.605.555.75-1.52-21.35%231,03718.14%
COST240119P005750002023-12-01 2:16PM EST575.007.016.556.85-0.99-12.37%3887917.73%
COST240119P005800002023-12-01 3:57PM EST580.007.957.858.00-1.30-14.05%10685917.13%
COST240119P005850002023-12-01 3:32PM EST585.009.789.309.50-3.47-26.19%2228416.72%
COST240119P005900002023-12-01 3:55PM EST590.0011.0511.0011.15-2.74-19.87%10525016.22%
COST240119P005950002023-12-01 3:54PM EST595.0013.3012.9513.15-3.25-19.64%539515.82%
COST240119P006000002023-12-01 3:55PM EST600.0015.2415.1515.40-3.16-17.17%1413015.38%
COST240119P006050002023-12-01 3:55PM EST605.0017.8017.7017.95-4.27-19.35%1714.95%
COST240119P006100002023-12-01 2:38PM EST610.0021.3520.5520.80-5.25-19.74%87714.49%
COST240119P006150002023-12-01 10:08AM EST615.0025.2023.6524.05-1.50-5.62%12514.13%
COST240119P006200002023-11-29 10:05AM EST620.0032.4026.6028.250.00-1314.74%
COST240119P006250002023-11-28 2:32PM EST625.0034.4530.3532.350.00-2214.94%
COST240119P006300002023-11-30 9:35AM EST630.0043.6033.8035.700.00-1313.36%
COST240119P006350002023-11-22 9:59AM EST635.0047.1039.1540.700.00--514.65%
COST240119P006400002023-11-21 10:12AM EST640.0058.5442.8045.500.00-1015.43%
COST240119P006450002023-11-21 10:00AM EST645.0063.2047.0550.150.00-3015.70%
COST240119P006500002023-11-29 2:49PM EST650.0061.3551.9555.600.00-94018.06%
COST240119P006600002023-11-16 2:54PM EST660.0082.5062.3565.250.00-1019.32%
COST240119P006700002023-11-16 11:12AM EST670.0088.4572.2575.100.00--020.95%
COST240119P006800002023-10-06 9:43AM EST680.00133.21117.80120.250.00-3074.58%
COST240119P007000002023-11-13 3:55PM EST700.00122.00102.45105.400.00-4027.94%
COST240119P007200002023-08-30 1:43PM EST720.00178.06153.60156.650.00-2081.80%
COST240119P007400002023-04-19 1:57PM EST740.00244.02239.00248.000.00-20168.72%
COST240119P007600002023-09-26 11:34AM EST760.00203.78209.65215.600.00-20114.66%
COST240119P007800002023-09-27 2:32PM EST780.00215.91234.65240.300.00-10125.78%
COST240119P008000002023-09-27 11:44AM EST800.00238.68254.25260.250.00-20130.46%
COST240119P008200002023-09-27 2:32PM EST820.00255.92274.25280.250.00-10135.19%
COST240119P008400002022-10-17 10:34AM EST840.00375.25324.85328.050.00-20174.92%
COST240119P008600002022-09-30 1:20PM EST860.00382.88347.65351.450.00-1870183.08%
COST240119P008800002023-06-28 1:20PM EST880.00347.45314.05319.600.00-10121.01%