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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00230000 | 2023-03-09 10:44AM EDT | 230.00 | 272.30 | 262.00 | 270.25 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00240000 | 2023-03-29 11:10AM EDT | 240.00 | 256.90 | 269.50 | 276.15 | 0.00 | - | 2 | 3 | 0.00% |
| COST240621C00250000 | 2023-05-23 12:26PM EDT | 250.00 | 245.00 | 274.80 | 281.05 | 0.00 | - | 1 | 5 | 57.69% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00270000 | 2023-03-23 2:43PM EDT | 270.00 | 230.00 | 246.85 | 251.60 | 0.00 | - | 1 | 2 | 41.80% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 216.95 | 223.90 | 0.00 | - | 20 | 9 | 0.00% |
| COST240621C00290000 | 2023-03-17 1:30PM EDT | 290.00 | 211.97 | 213.80 | 219.80 | 0.00 | - | 16 | 36 | 0.00% |
| COST240621C00300000 | 2023-06-02 10:34AM EDT | 300.00 | 228.00 | 229.05 | 234.55 | 0.00 | - | 1 | 27 | 50.26% |
| COST240621C00310000 | 2023-06-07 1:11PM EDT | 310.00 | 219.24 | 219.90 | 225.35 | 0.00 | - | 1 | 29 | 51.67% |
| COST240621C00320000 | 2023-03-08 4:41PM EDT | 320.00 | 188.70 | 182.05 | 187.80 | 0.00 | - | - | 28 | 0.00% |
| COST240621C00330000 | 2023-03-08 4:41PM EDT | 330.00 | 180.18 | 173.40 | 179.05 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 37.26% |
| COST240621C00350000 | 2023-04-19 12:44PM EDT | 350.00 | 169.86 | 167.10 | 171.95 | 0.00 | - | 2 | 16 | 27.90% |
| COST240621C00360000 | 2023-04-26 1:07PM EDT | 360.00 | 161.20 | 166.45 | 173.40 | 0.00 | - | 4 | 5 | 38.56% |
| COST240621C00370000 | 2023-04-26 1:44PM EDT | 370.00 | 152.24 | 159.65 | 164.90 | 0.00 | - | 24 | 13 | 37.78% |
| COST240621C00380000 | 2023-04-26 2:09PM EDT | 380.00 | 142.75 | 150.25 | 156.50 | 0.00 | - | 34 | 24 | 36.99% |
| COST240621C00390000 | 2023-05-22 12:21PM EDT | 390.00 | 128.50 | 149.70 | 153.05 | 0.00 | - | 1 | 9 | 39.75% |
| COST240621C00400000 | 2023-06-08 10:01AM EDT | 400.00 | 140.18 | 141.30 | 144.95 | 0.00 | - | 1 | 41 | 38.86% |
| COST240621C00410000 | 2023-05-12 10:34AM EDT | 410.00 | 126.50 | 131.85 | 136.35 | 0.00 | - | 1 | 27 | 37.58% |
| COST240621C00420000 | 2023-06-08 10:01AM EDT | 420.00 | 123.62 | 124.55 | 128.10 | 0.00 | - | 1 | 27 | 36.48% |
| COST240621C00430000 | 2023-06-06 9:30AM EDT | 430.00 | 119.64 | 115.95 | 121.05 | 0.00 | - | 10 | 55 | 36.06% |
| COST240621C00440000 | 2023-05-26 1:31PM EDT | 440.00 | 104.15 | 108.80 | 112.30 | 0.00 | - | 1 | 51 | 34.54% |
| COST240621C00450000 | 2023-05-17 3:26PM EDT | 450.00 | 89.82 | 100.90 | 104.25 | 0.00 | - | 6 | 30 | 33.38% |
| COST240621C00460000 | 2023-05-26 2:59PM EDT | 460.00 | 90.95 | 93.75 | 97.20 | 0.00 | - | 2 | 97 | 32.72% |
| COST240621C00470000 | 2023-05-31 2:34PM EDT | 470.00 | 87.09 | 86.10 | 89.50 | 0.00 | - | 1 | 48 | 31.61% |
| COST240621C00480000 | 2023-06-05 3:26PM EDT | 480.00 | 82.76 | 79.45 | 82.15 | 0.00 | - | 2 | 75 | 30.62% |
| COST240621C00490000 | 2023-06-06 11:25AM EDT | 490.00 | 73.00 | 72.40 | 75.30 | 0.00 | - | 1 | 90 | 29.79% |
| COST240621C00500000 | 2023-06-02 2:32PM EDT | 500.00 | 67.30 | 65.55 | 68.75 | 0.00 | - | 1 | 101 | 29.01% |
| COST240621C00510000 | 2023-06-09 1:36PM EDT | 510.00 | 61.40 | 60.00 | 62.55 | -1.43 | -2.28% | 2 | 28 | 28.30% |
| COST240621C00520000 | 2023-06-09 10:24AM EDT | 520.00 | 57.45 | 54.00 | 56.60 | +0.36 | +0.63% | 2 | 192 | 27.60% |
| COST240621C00530000 | 2023-06-05 12:55PM EDT | 530.00 | 49.40 | 47.40 | 51.05 | -1.90 | -3.70% | 1 | 57 | 26.97% |
| COST240621C00540000 | 2023-06-09 11:11AM EDT | 540.00 | 46.25 | 43.20 | 45.75 | +0.28 | +0.61% | 16 | 121 | 26.34% |
| COST240621C00550000 | 2023-06-09 1:17PM EDT | 550.00 | 39.26 | 38.30 | 41.00 | -1.24 | -3.06% | 3 | 142 | 25.85% |
| COST240621C00560000 | 2023-06-09 9:42AM EDT | 560.00 | 37.50 | 33.95 | 36.10 | +1.23 | +3.39% | 1 | 133 | 25.15% |
| COST240621C00570000 | 2023-06-09 1:17PM EDT | 570.00 | 30.60 | 29.60 | 31.80 | +10.20 | +50.00% | 3 | 49 | 24.60% |
| COST240621C00580000 | 2023-06-01 10:05AM EDT | 580.00 | 24.39 | 26.10 | 27.90 | 0.00 | - | 1 | 32 | 24.10% |
| COST240621C00590000 | 2023-06-05 12:24PM EDT | 590.00 | 24.85 | 22.70 | 24.15 | 0.00 | - | 6 | 66 | 23.54% |
| COST240621C00600000 | 2023-06-09 9:40AM EDT | 600.00 | 20.50 | 18.80 | 21.00 | -0.88 | -4.12% | 6 | 262 | 23.14% |
| COST240621C00610000 | 2023-06-06 10:03AM EDT | 610.00 | 18.07 | 16.75 | 17.95 | 0.00 | - | 2 | 62 | 22.64% |
| COST240621C00620000 | 2023-05-26 10:59AM EDT | 620.00 | 11.75 | 14.25 | 15.50 | 0.00 | - | 1 | 70 | 22.33% |
| COST240621C00630000 | 2023-05-24 1:51PM EDT | 630.00 | 8.67 | 11.20 | 13.25 | 0.00 | - | 100 | 114 | 21.99% |
| COST240621C00640000 | 2023-06-05 3:52PM EDT | 640.00 | 12.06 | 10.20 | 11.25 | 0.00 | - | 3 | 18 | 21.67% |
| COST240621C00650000 | 2023-06-08 10:56AM EDT | 650.00 | 8.76 | 7.90 | 9.75 | 0.00 | - | 2 | 33 | 21.55% |
| COST240621C00660000 | 2023-05-26 12:57PM EDT | 660.00 | 6.87 | 6.35 | 8.20 | 0.00 | - | 10 | 26 | 21.25% |
| COST240621C00670000 | 2023-06-02 11:17AM EDT | 670.00 | 6.95 | 5.70 | 6.65 | 0.00 | - | 1 | 14 | 20.79% |
| COST240621C00680000 | 2023-06-06 3:24PM EDT | 680.00 | 5.10 | 4.25 | 5.85 | 0.00 | - | 3 | 98 | 20.85% |
| COST240621C00690000 | 2023-06-06 3:00PM EDT | 690.00 | 4.20 | 3.85 | 4.65 | 0.00 | - | 1 | 29 | 20.39% |
| COST240621C00700000 | 2023-06-08 1:24PM EDT | 700.00 | 3.60 | 2.98 | 3.90 | 0.00 | - | 20 | 60 | 20.25% |
| COST240621C00710000 | 2023-05-17 12:20PM EDT | 710.00 | 2.74 | 2.45 | 3.40 | 0.00 | - | 4 | 6 | 20.31% |
| COST240621C00720000 | 2023-06-09 2:41PM EDT | 720.00 | 2.50 | 2.04 | 2.78 | +0.07 | +2.88% | 12 | 72 | 20.10% |
| COST240621C00740000 | 2023-05-23 9:30AM EDT | 740.00 | 1.38 | 1.21 | 2.09 | -0.02 | -1.43% | 2 | 6 | 20.19% |
| COST240621C00760000 | 2023-06-09 12:41PM EDT | 760.00 | 1.17 | 0.84 | 1.52 | -0.23 | -16.43% | 25 | 11 | 20.18% |
| COST240621C00780000 | 2023-06-09 12:41PM EDT | 780.00 | 0.82 | 0.56 | 1.08 | -0.12 | -12.77% | 25 | 18 | 20.11% |
| COST240621C00800000 | 2023-06-06 2:14PM EDT | 800.00 | 0.73 | 0.35 | 0.77 | 0.00 | - | 1 | 60 | 20.07% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-06-02 3:41PM EDT | 230.00 | 0.88 | 0.38 | 0.90 | 0.00 | - | 5 | 320 | 38.27% |
| COST240621P00240000 | 2023-05-31 11:26AM EDT | 240.00 | 1.40 | 0.73 | 1.30 | 0.00 | - | 5 | 65 | 38.58% |
| COST240621P00250000 | 2023-05-31 11:26AM EDT | 250.00 | 1.64 | 0.87 | 1.52 | 0.00 | - | 3 | 52 | 37.70% |
| COST240621P00260000 | 2023-06-08 10:55AM EDT | 260.00 | 1.36 | 0.74 | 1.76 | 0.00 | - | 1 | 4 | 36.80% |
| COST240621P00270000 | 2023-05-31 11:26AM EDT | 270.00 | 2.19 | 1.23 | 2.02 | 0.00 | - | 2 | 9 | 35.89% |
| COST240621P00280000 | 2023-05-31 11:55AM EDT | 280.00 | 2.43 | 1.10 | 2.27 | 0.00 | - | 3 | 33 | 34.88% |
| COST240621P00290000 | 2023-05-31 11:25AM EDT | 290.00 | 2.79 | 1.67 | 2.54 | 0.00 | - | 2 | 25 | 33.88% |
| COST240621P00300000 | 2023-06-09 10:07AM EDT | 300.00 | 2.30 | 2.18 | 2.84 | +0.05 | +2.22% | 11 | 82 | 32.89% |
| COST240621P00310000 | 2023-05-04 10:06AM EDT | 310.00 | 5.70 | 2.22 | 3.85 | 0.00 | - | 5 | 30 | 33.33% |
| COST240621P00320000 | 2023-06-08 12:48PM EDT | 320.00 | 3.35 | 2.56 | 3.55 | 0.00 | - | 1 | 72 | 31.02% |
| COST240621P00330000 | 2023-06-05 10:32AM EDT | 330.00 | 3.93 | 2.94 | 4.00 | 0.00 | - | 2 | 71 | 30.18% |
| COST240621P00340000 | 2023-05-17 10:30AM EDT | 340.00 | 6.10 | 3.70 | 4.25 | 0.00 | - | 1 | 12 | 28.94% |
| COST240621P00350000 | 2023-06-09 2:29PM EDT | 350.00 | 4.50 | 4.05 | 4.75 | -0.48 | -9.64% | 11 | 247 | 28.07% |
| COST240621P00360000 | 2023-05-31 11:17AM EDT | 360.00 | 6.80 | 4.40 | 5.40 | 0.00 | - | 1 | 17 | 27.35% |
| COST240621P00370000 | 2023-06-09 1:16PM EDT | 370.00 | 5.85 | 5.00 | 6.15 | -1.08 | -15.58% | 1 | 728 | 26.66% |
| COST240621P00380000 | 2023-05-26 1:52PM EDT | 380.00 | 8.75 | 5.95 | 6.85 | 0.00 | - | 1 | 324 | 25.82% |
| COST240621P00390000 | 2023-06-01 1:47PM EDT | 390.00 | 9.45 | 6.95 | 7.85 | 0.00 | - | 1 | 292 | 25.22% |
| COST240621P00400000 | 2023-06-09 2:52PM EDT | 400.00 | 8.40 | 7.95 | 8.95 | -0.10 | -1.18% | 6 | 615 | 24.59% |
| COST240621P00410000 | 2023-05-24 2:46PM EDT | 410.00 | 17.10 | 9.05 | 10.15 | 0.00 | - | 6 | 36 | 23.95% |
| COST240621P00420000 | 2023-06-09 2:51PM EDT | 420.00 | 10.89 | 10.25 | 11.50 | +0.14 | +1.30% | 4 | 456 | 23.31% |
| COST240621P00430000 | 2023-06-09 2:50PM EDT | 430.00 | 12.15 | 11.70 | 12.90 | -6.65 | -35.37% | 2 | 68 | 22.60% |
| COST240621P00440000 | 2023-06-09 3:34PM EDT | 440.00 | 13.70 | 13.65 | 14.70 | -0.35 | -2.49% | 19 | 27 | 22.06% |
| COST240621P00450000 | 2023-06-09 3:17PM EDT | 450.00 | 15.92 | 15.00 | 16.50 | -0.84 | -5.01% | 2 | 413 | 21.38% |
| COST240621P00460000 | 2023-06-09 2:47PM EDT | 460.00 | 17.82 | 17.05 | 18.60 | +0.62 | +3.60% | 2 | 56 | 20.76% |
| COST240621P00470000 | 2023-06-09 3:11PM EDT | 470.00 | 20.35 | 19.20 | 21.10 | +0.63 | +3.19% | 2 | 26 | 20.23% |
| COST240621P00480000 | 2023-06-02 1:19PM EDT | 480.00 | 26.45 | 21.90 | 23.65 | 0.00 | - | 1 | 39 | 19.58% |
| COST240621P00490000 | 2023-06-02 9:47AM EDT | 490.00 | 29.65 | 24.60 | 26.45 | 0.00 | - | 4 | 153 | 18.91% |
| COST240621P00500000 | 2023-06-08 9:51AM EDT | 500.00 | 30.05 | 27.95 | 30.30 | 0.00 | - | 4 | 238 | 18.60% |
| COST240621P00510000 | 2023-06-09 2:57PM EDT | 510.00 | 32.57 | 31.40 | 33.65 | -1.13 | -3.35% | 2 | 93 | 17.87% |
| COST240621P00520000 | 2023-06-06 3:26PM EDT | 520.00 | 37.44 | 35.20 | 37.35 | 0.00 | - | 32 | 176 | 17.12% |
| COST240621P00530000 | 2023-06-06 2:29PM EDT | 530.00 | 41.80 | 39.55 | 42.40 | 0.00 | - | 27 | 23 | 16.82% |
| COST240621P00540000 | 2023-06-09 10:42AM EDT | 540.00 | 44.42 | 44.15 | 45.95 | -2.53 | -5.39% | 5 | 19 | 15.58% |
| COST240621P00550000 | 2023-06-06 2:29PM EDT | 550.00 | 52.50 | 49.50 | 52.65 | 0.00 | - | 67 | 125 | 15.64% |
| COST240621P00560000 | 2023-06-09 3:17PM EDT | 560.00 | 56.13 | 54.65 | 57.10 | -7.57 | -11.88% | 2 | 59 | 14.31% |
| COST240621P00570000 | 2023-05-09 3:04PM EDT | 570.00 | 79.10 | 59.30 | 63.10 | 0.00 | - | 5 | 32 | 13.44% |
| COST240621P00580000 | 2023-06-09 3:11PM EDT | 580.00 | 69.17 | 67.95 | 70.85 | -2.68 | -3.73% | 22 | 21 | 13.28% |
| COST240621P00590000 | 2023-06-09 2:57PM EDT | 590.00 | 76.39 | 74.80 | 78.10 | -14.71 | -16.15% | 4 | 18 | 12.47% |
| COST240621P00600000 | 2023-05-26 11:13AM EDT | 600.00 | 101.68 | 82.80 | 87.05 | 0.00 | - | 15 | 31 | 12.61% |
| COST240621P00610000 | 2023-05-08 12:15PM EDT | 610.00 | 114.00 | 97.50 | 100.80 | 0.00 | - | 1 | 1 | 16.51% |
| COST240621P00620000 | 2023-03-03 4:25PM EDT | 620.00 | 143.50 | 121.35 | 125.65 | 0.00 | - | 14 | 0 | 26.62% |
| COST240621P00630000 | 2023-05-10 2:39PM EDT | 630.00 | 132.65 | 111.05 | 115.30 | 0.00 | - | 2 | 0 | 13.48% |
| COST240621P00640000 | 2023-02-08 12:01PM EDT | 640.00 | 133.03 | 162.40 | 167.30 | 0.00 | - | 2 | 0 | 40.21% |
| COST240621P00650000 | 2023-01-26 11:14AM EDT | 650.00 | 156.10 | 159.15 | 163.70 | 0.00 | - | 2 | 0 | 34.34% |
| COST240621P00660000 | 2023-04-12 3:23PM EDT | 660.00 | 170.66 | 153.20 | 158.75 | 0.00 | - | 2 | 0 | 26.79% |
| COST240621P00670000 | 2022-12-19 1:52PM EDT | 670.00 | 210.31 | 187.10 | 193.10 | 0.00 | - | 2 | 0 | 41.42% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 25.71% |
| COST240621P00690000 | 2022-12-01 2:07PM EDT | 690.00 | 184.28 | 230.40 | 237.80 | 0.00 | - | - | 0 | 54.06% |
| COST240621P00700000 | 2023-04-13 9:31AM EDT | 700.00 | 208.68 | 193.20 | 198.75 | 0.00 | - | 1 | 0 | 30.43% |
| COST240621P00760000 | 2023-04-12 3:23PM EDT | 760.00 | 270.69 | 252.75 | 259.15 | 0.00 | - | 2 | 0 | 35.52% |
| COST240621P00800000 | 2023-05-10 2:39PM EDT | 800.00 | 302.68 | 279.50 | 285.65 | 0.00 | - | - | 0 | 25.22% |
