COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
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
COST240119C002200002023-05-26 12:09PM EDT220.00287.000.000.000.00-100.00%
COST240119C002300002023-03-14 10:09AM EDT230.00259.00270.25273.150.00-1440.00%
COST240119C002400002023-03-02 12:38PM EDT240.00251.60260.00267.650.00-82640.06%
COST240119C002500002023-05-25 3:14PM EDT250.00244.900.000.000.00-100.00%
COST240119C002600002023-05-26 12:45PM EDT260.00253.000.000.000.00-200.00%
COST240119C002700002023-01-26 3:08PM EDT270.00238.38229.10233.550.00-36310.00%
COST240119C002800002023-03-07 12:08PM EDT280.00219.73213.45218.850.00-5660.00%
COST240119C002900002023-03-07 12:08PM EDT290.00210.58204.25209.400.00-5370.00%
COST240119C003000002023-03-03 1:55PM EDT300.00184.32204.00211.650.00-17544.65%
COST240119C003050002023-03-02 11:47AM EDT305.00192.25201.55207.000.00-52244.28%
COST240119C003100002023-05-03 12:13PM EDT310.00195.830.000.000.00-400.00%
COST240119C003150002023-05-03 12:09PM EDT315.00191.680.000.000.00-400.00%
COST240119C003200002023-05-26 12:10PM EDT320.00194.110.000.000.00-200.00%
COST240119C003250002023-05-26 12:09PM EDT325.00189.110.000.000.00-300.00%
COST240119C003300002023-04-13 12:04PM EDT330.00175.42184.10189.700.00-210050.91%
COST240119C003350002023-03-03 4:47PM EDT335.00158.50172.00179.750.00-303242.38%
COST240119C003400002023-05-16 12:05PM EDT340.00171.950.000.000.00-100.00%
COST240119C003450002023-05-01 12:24PM EDT345.00164.890.000.000.00-200.00%
COST240119C003500002023-05-26 9:58AM EDT350.00154.420.000.000.00-100.00%
COST240119C003550002023-04-26 1:25PM EDT355.00157.39165.90168.350.00-21548.71%
COST240119C003600002023-05-24 3:15PM EDT360.00139.800.000.000.00-100.00%
COST240119C003650002023-05-26 12:09PM EDT365.00152.150.000.000.00-200.00%
COST240119C003700002023-04-27 2:33PM EDT370.00148.00152.45155.300.00-23046.81%
COST240119C003750002023-04-19 1:42PM EDT375.00139.90137.50140.700.00-25234.56%
COST240119C003800002023-05-26 11:20AM EDT380.00136.670.000.000.00-100.00%
COST240119C003900002023-05-18 2:50PM EDT390.00125.000.000.000.00-200.00%
COST240119C003950002023-05-26 3:09PM EDT395.00132.760.000.000.00-200.00%
COST240119C004000002023-05-26 3:09PM EDT400.00128.340.000.000.00-700.00%
COST240119C004050002023-05-25 3:30PM EDT405.00105.180.000.000.00--00.00%
COST240119C004100002023-05-11 12:20PM EDT410.00112.400.000.000.00-200.00%
COST240119C004150002023-05-23 1:46PM EDT415.0094.860.000.000.00--00.00%
COST240119C004200002023-05-26 12:50PM EDT420.00105.430.000.000.00-400.00%
COST240119C004250002023-05-24 3:17PM EDT425.0085.300.000.000.00--00.00%
COST240119C004300002023-05-26 1:57PM EDT430.0099.700.000.000.00-100.00%
COST240119C004400002023-05-26 1:27PM EDT440.0091.600.000.000.00-600.00%
COST240119C004450002023-05-26 12:50PM EDT445.0085.650.000.000.00-300.00%
COST240119C004500002023-05-26 2:59PM EDT450.0084.720.000.000.00-600.00%
COST240119C004550002023-05-19 3:54PM EDT455.0073.200.000.000.00-100.00%
COST240119C004600002023-05-26 11:41AM EDT460.0072.500.000.000.00-100.00%
COST240119C004650002023-05-26 2:49PM EDT465.0074.150.000.000.00-100.00%
COST240119C004700002023-05-26 12:39PM EDT470.0067.200.000.000.00-200.00%
COST240119C004800002023-05-26 1:50PM EDT480.0062.500.000.000.00-1400.00%
COST240119C004850002023-05-26 2:20PM EDT485.0060.430.000.000.00-600.00%
COST240119C004900002023-05-26 1:37PM EDT490.0054.000.000.000.00-500.00%
COST240119C004950002023-05-26 1:19PM EDT495.0051.000.000.000.00-900.00%
COST240119C005000002023-05-26 3:03PM EDT500.0050.850.000.000.00-3500.00%
COST240119C005050002023-05-26 1:41PM EDT505.0045.600.000.000.00-200.00%
COST240119C005100002023-05-26 3:56PM EDT510.0043.550.000.000.00-6800.20%
COST240119C005150002023-05-26 11:21AM EDT515.0035.750.000.000.00-600.39%
COST240119C005200002023-05-26 3:09PM EDT520.0038.760.000.000.00-2700.78%
COST240119C005250002023-05-26 2:37PM EDT525.0036.040.000.000.00-700.78%
COST240119C005300002023-05-26 3:28PM EDT530.0033.400.000.000.00-501.56%
COST240119C005350002023-05-26 3:58PM EDT535.0030.200.000.000.00-301.56%
COST240119C005400002023-05-26 11:40AM EDT540.0024.750.000.000.00-1101.56%
COST240119C005450002023-05-19 12:13PM EDT545.0021.200.000.000.00-401.56%
COST240119C005500002023-05-26 3:55PM EDT550.0023.020.000.000.00-10201.56%
COST240119C005550002023-05-26 3:41PM EDT555.0021.250.000.000.00-703.13%
COST240119C005600002023-05-26 3:09PM EDT560.0020.250.000.000.00-2703.13%
COST240119C005650002023-05-26 3:10PM EDT565.0018.450.000.000.00-1503.13%
COST240119C005700002023-05-26 3:09PM EDT570.0016.850.000.000.00-2803.13%
COST240119C005750002023-05-26 3:09PM EDT575.0015.150.000.000.00-1203.13%
COST240119C005800002023-05-26 3:09PM EDT580.0013.750.000.000.00-2703.13%
COST240119C005850002023-05-26 3:10PM EDT585.0012.400.000.000.00-5203.13%
COST240119C005900002023-05-26 3:59PM EDT590.0010.250.000.000.00-2103.13%
COST240119C005950002023-05-26 3:49PM EDT595.009.550.000.000.00-1703.13%
COST240119C006000002023-05-26 3:54PM EDT600.008.270.000.000.00-7003.13%
COST240119C006200002023-05-26 3:43PM EDT620.005.340.000.000.00-3206.25%
COST240119C006400002023-05-26 3:21PM EDT640.003.500.000.000.00-3406.25%
COST240119C006600002023-05-26 2:10PM EDT660.002.000.000.000.00-1606.25%
COST240119C006800002023-05-26 3:23PM EDT680.001.090.000.000.00-4406.25%
COST240119C007000002023-05-26 2:41PM EDT700.000.750.000.000.00-1806.25%
COST240119C007200002023-05-26 2:20PM EDT720.000.380.000.000.00-906.25%
COST240119C007400002023-05-26 3:36PM EDT740.000.320.000.000.00-1206.25%
COST240119C007600002023-05-25 3:54PM EDT760.000.240.000.000.00-7012.50%
COST240119C007800002023-05-26 1:00PM EDT780.000.200.000.000.00-62012.50%
COST240119C008000002023-05-26 1:00PM EDT800.000.120.000.000.00-4012.50%
COST240119C008200002023-05-16 11:19AM EDT820.000.100.000.000.00-9012.50%
COST240119C008400002023-05-25 3:37PM EDT840.000.090.000.000.00-15012.50%
COST240119C008600002023-05-26 12:23PM EDT860.000.080.000.000.00-1012.50%
COST240119C008800002023-05-26 9:30AM EDT880.000.060.000.000.00-1012.50%
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
COST240119P002200002023-05-26 11:20AM EDT220.000.450.000.000.00-15025.00%
COST240119P002300002023-05-26 11:19AM EDT230.000.570.000.000.00-3025.00%
COST240119P002400002023-05-26 11:18AM EDT240.000.710.000.000.00-2012.50%
COST240119P002500002023-05-26 11:18AM EDT250.001.010.000.000.00-1012.50%
COST240119P002600002023-05-26 11:17AM EDT260.001.150.000.000.00-1012.50%
COST240119P002700002023-05-25 2:01PM EDT270.001.400.000.000.00-11012.50%
COST240119P002800002023-05-23 12:39PM EDT280.001.520.000.000.00-6012.50%
COST240119P002900002023-05-26 1:23PM EDT290.001.490.000.000.00-30012.50%
COST240119P003000002023-05-26 11:26AM EDT300.001.820.000.000.00-6012.50%
COST240119P003050002023-05-26 11:58AM EDT305.001.880.000.000.00-1012.50%
COST240119P003100002023-05-26 1:45PM EDT310.002.000.000.000.00-1012.50%
COST240119P003150002023-05-17 2:21PM EDT315.002.600.000.000.00-2012.50%
COST240119P003200002023-05-25 1:46PM EDT320.003.200.000.000.00-1012.50%
COST240119P003250002023-05-26 11:21AM EDT325.002.640.000.000.00-8012.50%
COST240119P003300002023-05-26 3:25PM EDT330.002.530.000.000.00-110012.50%
COST240119P003350002023-05-04 10:59AM EDT335.004.800.000.000.00-4012.50%
COST240119P003400002023-05-26 1:43PM EDT340.003.050.000.000.00-69012.50%
COST240119P003450002023-05-26 11:14AM EDT345.003.500.000.000.00-1012.50%
COST240119P003500002023-05-26 3:01PM EDT350.003.390.000.000.00-9106.25%
COST240119P003550002023-05-08 9:34AM EDT355.005.450.000.000.00-106.25%
COST240119P003600002023-05-26 3:09PM EDT360.003.830.000.000.00-206.25%
COST240119P003650002023-05-25 3:28PM EDT365.005.950.000.000.00-306.25%
COST240119P003700002023-05-26 1:23PM EDT370.004.700.000.000.00-3206.25%
COST240119P003750002023-05-26 2:56PM EDT375.004.800.000.000.00-706.25%
COST240119P003800002023-05-26 10:41AM EDT380.006.000.000.000.00-406.25%
COST240119P003900002023-05-26 2:03PM EDT390.006.050.000.000.00-206.25%
COST240119P003950002023-05-25 3:28PM EDT395.009.000.000.000.00--06.25%
COST240119P004000002023-05-26 3:21PM EDT400.006.600.000.000.00-6406.25%
COST240119P004050002023-05-22 12:03PM EDT405.009.570.000.000.00--06.25%
COST240119P004100002023-05-26 3:52PM EDT410.007.910.000.000.00-1006.25%
COST240119P004150002023-05-23 10:04AM EDT415.0012.100.000.000.00-106.25%
COST240119P004200002023-05-26 11:56AM EDT420.009.500.000.000.00-606.25%
COST240119P004250002023-05-26 9:59AM EDT425.0012.400.000.000.00-103.13%
COST240119P004300002023-05-26 11:17AM EDT430.0011.500.000.000.00-503.13%
COST240119P004350002023-05-26 2:58PM EDT435.0011.250.000.000.00-503.13%
COST240119P004400002023-05-26 3:46PM EDT440.0012.000.000.000.00-1003.13%
COST240119P004450002023-05-26 3:33PM EDT445.0012.850.000.000.00-103.13%
COST240119P004500002023-05-26 3:28PM EDT450.0013.500.000.000.00-5503.13%
COST240119P004550002023-05-25 1:08PM EDT455.0021.650.000.000.00-703.13%
COST240119P004600002023-05-26 2:20PM EDT460.0015.600.000.000.00-2303.13%
COST240119P004650002023-05-26 3:33PM EDT465.0017.000.000.000.00-2303.13%
COST240119P004700002023-05-26 11:02AM EDT470.0020.850.000.000.00-501.56%
COST240119P004750002023-05-26 11:59AM EDT475.0020.340.000.000.00-1201.56%
COST240119P004800002023-05-26 2:33PM EDT480.0020.700.000.000.00-2401.56%
COST240119P004850002023-05-23 2:23PM EDT485.0031.250.000.000.00-501.56%
COST240119P004900002023-05-26 3:04PM EDT490.0023.450.000.000.00-1100.78%
COST240119P004950002023-05-25 12:32PM EDT495.0036.680.000.000.00-200.78%
COST240119P005000002023-05-26 3:58PM EDT500.0027.000.000.000.00-2500.39%
COST240119P005050002023-05-24 11:08AM EDT505.0041.620.000.000.00-800.20%
COST240119P005100002023-05-26 3:55PM EDT510.0031.180.000.000.00-3300.00%
COST240119P005150002023-05-25 3:15PM EDT515.0044.950.000.000.00-200.00%
COST240119P005200002023-05-26 1:16PM EDT520.0036.700.000.000.00-1200.00%
COST240119P005250002023-05-22 12:24PM EDT525.0049.000.000.000.00--00.00%
COST240119P005300002023-05-22 11:46AM EDT530.0051.250.000.000.00-1000.00%
COST240119P005350002023-05-25 3:27PM EDT535.0057.300.000.000.00--00.00%
COST240119P005400002023-05-23 9:33AM EDT540.0062.150.000.000.00-100.00%
COST240119P005450002023-05-18 2:11PM EDT545.0058.000.000.000.00-400.00%
COST240119P005500002023-05-26 9:58AM EDT550.0064.650.000.000.00-200.00%
COST240119P005600002023-05-11 11:34AM EDT560.0066.360.000.000.00-200.00%
COST240119P005700002023-05-18 9:46AM EDT570.0077.300.000.000.00-100.00%
COST240119P005750002023-05-25 11:22AM EDT575.0092.740.000.000.00--00.00%
COST240119P005800002023-05-25 11:22AM EDT580.0097.200.000.000.00-800.00%
COST240119P005900002023-05-24 3:04PM EDT590.00106.850.000.000.00-38000.00%
COST240119P006000002023-05-19 11:17AM EDT600.00102.300.000.000.00-500.00%
COST240119P006200002023-04-06 11:07AM EDT620.00136.65119.50122.700.00-2025.60%
COST240119P006400002023-05-15 2:34PM EDT640.00138.130.000.000.00-200.00%
COST240119P006600002023-05-25 12:32PM EDT660.00176.620.000.000.00-200.00%
COST240119P006800002023-04-19 3:01PM EDT680.00183.84179.00188.000.00-2037.45%
COST240119P007000002023-05-15 2:21PM EDT700.00197.050.000.000.00-100.00%
COST240119P007200002022-10-20 2:21PM EDT720.00256.02194.40198.100.00-200.00%
COST240119P007400002023-04-19 2:57PM EDT740.00244.02239.00248.000.00-2043.73%
COST240119P007600002022-09-30 1:21PM EDT760.00280.63247.85251.350.00-3200.00%
COST240119P007800002022-09-30 2:23PM EDT780.00302.69267.80271.350.00-32200.00%
COST240119P008000002023-04-14 2:53PM EDT800.00307.62293.15298.750.00-2038.50%
COST240119P008200002022-11-17 1:44PM EDT820.00301.62356.40360.300.00-12075.05%
COST240119P008400002022-10-17 11:34AM EDT840.00375.25324.85328.050.00-200.00%
COST240119P008600002022-09-30 2:20PM EDT860.00382.88347.65351.450.00-18700.00%
COST240119P008800002022-09-30 2:22PM EDT880.00402.92367.55371.200.00-8900.00%