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
592.74+4.88 (+0.83%)
收市:04:00PM EST
594.00 +1.26 (+0.21%)
市前: 04:45AM EST
價內期權
認購期權範圍2024年4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
COST240419C003000002023-11-20 2:08PM EST300.00288.400.000.000.00-200.00%
COST240419C003100002023-10-31 9:55AM EST310.00247.94286.40291.250.00-111271.64%
COST240419C003200002023-08-18 1:18PM EST320.00235.00244.50248.800.00-210.00%
COST240419C003300002023-11-22 10:18AM EST330.00263.860.000.000.00-4700.00%
COST240419C003400002023-11-20 10:24AM EST340.00244.650.000.000.00-100.00%
COST240419C003600002023-09-26 8:30AM EST360.00211.420.000.000.00--10.00%
COST240419C003800002023-08-29 1:47PM EST380.00176.23198.20202.900.00--30.00%
COST240419C003900002023-08-18 11:58AM EST390.00171.31178.25181.400.00-420.00%
COST240419C004250002023-09-27 2:32PM EST425.00154.50130.80135.450.00-110.00%
COST240419C004300002023-10-26 1:14PM EST430.00134.00168.00173.600.00-1048.12%
COST240419C004350002023-10-26 11:43AM EST435.00127.64164.80170.500.00--049.46%
COST240419C004500002023-10-18 11:09AM EST450.00140.85138.25140.750.00--40.00%
COST240419C004550002023-10-18 2:43PM EST455.00135.70132.80136.450.00-840.00%
COST240419C004600002023-09-28 10:43AM EST460.00128.40100.85103.000.00-470.00%
COST240419C004650002023-11-14 12:35PM EST465.00136.720.000.000.00-100.00%
COST240419C004700002023-11-14 12:11PM EST470.00132.850.000.000.00-400.00%
COST240419C004750002023-10-30 8:43AM EST475.0090.460.000.000.00-110.00%
COST240419C004800002023-09-28 9:46AM EST480.00109.6084.3586.300.00-360.00%
COST240419C004900002023-11-28 11:07AM EST490.00118.550.000.000.00-200.00%
COST240419C004950002023-11-10 10:49AM EST495.0093.500.000.000.00-200.00%
COST240419C005000002023-11-28 1:15PM EST500.00107.510.000.000.00-1100.00%
COST240419C005100002023-11-28 2:15PM EST510.0097.650.000.000.00-300.00%
COST240419C005150002023-10-24 9:45AM EST515.0066.4990.3091.850.00-1530.69%
COST240419C005200002023-11-30 9:45AM EST520.0080.250.000.000.00-100.00%
COST240419C005250002023-10-27 12:18PM EST525.0051.2582.8585.750.00-1031.68%
COST240419C005300002023-11-28 3:24PM EST530.0080.500.000.000.00-100.00%
COST240419C005350002023-11-27 1:33PM EST535.0081.430.000.000.00-100.00%
COST240419C005400002023-11-30 11:46AM EST540.0067.750.000.000.00-100.00%
COST240419C005450002023-11-15 9:38AM EST545.0074.120.000.000.00-300.00%
COST240419C005500002023-11-30 10:38AM EST550.0058.300.000.000.00-1000.00%
COST240419C005550002023-11-27 10:31AM EST555.0065.420.000.000.00-100.00%
COST240419C005600002023-11-28 2:07PM EST560.0056.730.000.000.00-100.00%
COST240419C005650002023-11-29 10:46AM EST565.0051.150.000.000.00-100.00%
COST240419C005700002023-11-30 9:47AM EST570.0042.100.000.000.00-100.00%
COST240419C005750002023-11-29 2:39PM EST575.0042.850.000.000.00-300.00%
COST240419C005800002023-11-30 11:28AM EST580.0038.400.000.000.00-1200.00%
COST240419C005850002023-11-30 10:25AM EST585.0034.400.000.000.00-700.00%
COST240419C005900002023-11-30 3:38PM EST590.0034.450.000.000.00-1300.00%
COST240419C005950002023-11-30 3:22PM EST595.0031.250.000.000.00-800.20%
COST240419C006000002023-11-30 3:54PM EST600.0029.600.000.000.00-4400.39%
COST240419C006050002023-11-30 1:01PM EST605.0024.200.000.000.00-900.78%
COST240419C006100002023-11-29 1:04PM EST610.0023.450.000.000.00-1100.78%
COST240419C006150002023-11-29 1:04PM EST615.0021.100.000.000.00-501.56%
COST240419C006200002023-11-30 3:42PM EST620.0019.220.000.000.00-1301.56%
COST240419C006250002023-11-28 2:48PM EST625.0018.350.000.000.00-401.56%
COST240419C006300002023-11-30 1:22PM EST630.0014.090.000.000.00-201.56%
COST240419C006350002023-11-30 2:47PM EST635.0013.330.000.000.00-103.13%
COST240419C006400002023-11-30 3:43PM EST640.0012.300.000.000.00-603.13%
COST240419C006450002023-11-27 11:02AM EST645.0013.200.000.000.00-103.13%
COST240419C006500002023-11-29 9:57AM EST650.009.350.000.000.00-503.13%
COST240419C006550002023-11-28 12:33PM EST655.009.150.000.000.00-203.13%
COST240419C006600002023-11-29 3:58PM EST660.006.620.000.000.00-203.13%
COST240419C006800002023-11-30 3:58PM EST680.004.100.000.000.00-203.13%
COST240419C007000002023-11-30 3:47PM EST700.002.150.000.000.00-706.25%
COST240419C007200002023-11-30 3:58PM EST720.001.150.000.000.00-206.25%
COST240419C007400002023-11-30 3:57PM EST740.000.680.000.000.00-2506.25%
COST240419C007600002023-11-27 2:03PM EST760.000.390.000.000.00-206.25%
COST240419C007800002023-11-27 2:01PM EST780.000.290.000.000.00-206.25%
COST240419C008000002023-11-27 2:01PM EST800.000.210.000.000.00-2012.50%
認沽盤範圍2024年4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
COST240419P002700002023-11-17 10:52AM EST270.000.050.000.000.00-5025.00%
COST240419P002800002023-11-17 10:54AM EST280.000.080.000.000.00-4025.00%
COST240419P002900002023-11-22 3:45PM EST290.000.090.000.000.00-2025.00%
COST240419P003000002023-11-27 2:03PM EST300.000.100.000.000.00-2025.00%
COST240419P003100002023-11-28 12:32PM EST310.000.160.000.000.00-2025.00%
COST240419P003200002023-11-28 12:33PM EST320.000.160.000.000.00-2025.00%
COST240419P003300002023-11-28 12:33PM EST330.000.180.000.000.00-2012.50%
COST240419P003400002023-11-28 12:33PM EST340.000.210.000.000.00-2012.50%
COST240419P003500002023-11-22 3:44PM EST350.000.350.000.000.00-2012.50%
COST240419P003600002023-11-22 3:45PM EST360.000.350.000.000.00-2012.50%
COST240419P003700002023-11-27 12:22PM EST370.000.350.000.000.00-1012.50%
COST240419P003800002023-11-30 3:41PM EST380.000.450.000.000.00-100012.50%
COST240419P003900002023-11-21 3:09PM EST390.000.670.000.000.00-2012.50%
COST240419P004000002023-11-30 9:30AM EST400.000.760.000.000.00-1012.50%
COST240419P004050002023-11-24 10:37AM EST405.000.770.000.000.00-2012.50%
COST240419P004100002023-11-27 9:48AM EST410.000.750.000.000.00-10012.50%
COST240419P004150002023-11-27 2:11PM EST415.000.840.000.000.00-2012.50%
COST240419P004200002023-11-29 3:16PM EST420.001.050.000.000.00-15012.50%
COST240419P004250002023-11-29 10:02AM EST425.001.120.000.000.00-40012.50%
COST240419P004300002023-11-30 3:49PM EST430.001.230.000.000.00-1012.50%
COST240419P004350002023-11-10 1:13PM EST435.002.310.000.000.00-2012.50%
COST240419P004400002023-11-15 3:51PM EST440.001.690.000.000.00-1012.50%
COST240419P004450002023-11-16 2:18PM EST445.002.470.000.000.00-206.25%
COST240419P004500002023-11-30 9:30AM EST450.001.890.000.000.00-106.25%
COST240419P004550002023-11-30 12:43PM EST455.002.020.000.000.00-306.25%
COST240419P004600002023-11-20 11:18AM EST460.002.750.000.000.00-106.25%
COST240419P004650002023-11-22 3:16PM EST465.002.450.000.000.00-606.25%
COST240419P004700002023-11-30 3:49PM EST470.002.510.000.000.00-206.25%
COST240419P004750002023-11-30 10:14AM EST475.002.950.000.000.00-106.25%
COST240419P004800002023-11-27 1:37PM EST480.002.730.000.000.00-406.25%
COST240419P004850002023-11-29 9:57AM EST485.003.340.000.000.00-106.25%
COST240419P004900002023-11-28 11:08AM EST490.003.350.000.000.00-106.25%
COST240419P004950002023-11-30 1:33PM EST495.004.250.000.000.00-206.25%
COST240419P005000002023-11-29 12:06PM EST500.004.600.000.000.00-906.25%
COST240419P005050002023-11-22 11:24AM EST505.005.100.000.000.00-506.25%
COST240419P005100002023-11-22 11:24AM EST510.005.600.000.000.00-506.25%
COST240419P005150002023-11-22 2:56PM EST515.005.950.000.000.00-106.25%
COST240419P005200002023-11-30 9:31AM EST520.007.100.000.000.00-103.13%
COST240419P005250002023-11-24 11:56AM EST525.006.650.000.000.00-703.13%
COST240419P005300002023-11-27 11:47AM EST530.006.710.000.000.00-803.13%
COST240419P005350002023-11-30 12:47PM EST535.009.050.000.000.00-603.13%
COST240419P005400002023-11-30 11:56AM EST540.009.770.000.000.00-103.13%
COST240419P005450002023-11-24 12:42PM EST545.009.930.000.000.00-1003.13%
COST240419P005500002023-11-30 2:33PM EST550.0011.360.000.000.00-303.13%
COST240419P005550002023-11-30 11:11AM EST555.0013.090.000.000.00-201.56%
COST240419P005600002023-11-30 3:37PM EST560.0013.300.000.000.00-901.56%
COST240419P005650002023-11-28 11:59AM EST565.0013.200.000.000.00-501.56%
COST240419P005700002023-11-28 1:04PM EST570.0015.530.000.000.00-701.56%
COST240419P005750002023-11-30 3:22PM EST575.0017.650.000.000.00-400.78%
COST240419P005800002023-11-30 12:42PM EST580.0020.600.000.000.00-500.78%
COST240419P005850002023-11-29 1:02PM EST585.0021.500.000.000.00-300.39%
COST240419P005900002023-11-30 11:19AM EST590.0024.300.000.000.00-200.20%
COST240419P005950002023-11-30 3:19PM EST595.0025.050.000.000.00-900.00%
COST240419P006000002023-11-30 3:51PM EST600.0026.850.000.000.00-1000.00%
COST240419P006050002023-11-27 3:58PM EST605.0027.550.000.000.00-500.00%
COST240419P006100002023-11-27 3:04PM EST610.0029.400.000.000.00-900.00%
COST240419P006150002023-11-27 3:01PM EST615.0031.850.000.000.00-1700.00%
COST240419P006200002023-11-27 10:35AM EST620.0033.050.000.000.00-500.00%
COST240419P006300002023-11-30 9:56AM EST630.0048.500.000.000.00-100.00%
COST240419P006350002023-11-16 11:35AM EST635.0055.290.000.000.00-200.00%
COST240419P006400002023-11-16 9:56AM EST640.0058.800.000.000.00-100.00%
COST240419P006450002023-11-14 12:32PM EST645.0058.130.000.000.00--00.00%
COST240419P006600002023-08-30 1:59PM EST660.00118.6393.6096.450.00--036.55%
COST240419P006800002023-11-22 10:18AM EST680.0092.510.000.000.00-4700.00%
COST240419P007000002023-10-17 1:44PM EST700.00127.47119.65123.200.00-3033.38%
COST240419P007200002023-08-30 1:59PM EST720.00178.67153.75156.600.00--047.51%
COST240419P007400002023-08-30 2:19PM EST740.00197.66172.00178.000.00--051.77%
COST240419P008000002023-08-23 12:58PM EST800.00261.03239.50242.850.00-2062.93%