香港股市 將收市,收市時間:2 小時 35 分鐘

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
715.19-0.78 (-0.11%)
收市:04:00PM EDT
715.00 -0.19 (-0.03%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年9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
COST240920C002850002023-12-21 12:34PM EDT285.00370.23412.00421.000.00--130.00%
COST240920C003000002024-01-29 11:54AM EDT300.00395.34450.50459.800.00--12145.03%
COST240920C003100002024-01-30 10:57AM EDT310.00389.75442.60445.700.00-80139.10%
COST240920C003250002023-11-01 11:05AM EDT325.00243.23280.75284.050.00-880.00%
COST240920C003850002024-01-02 11:03AM EDT385.00280.95325.95332.600.00--152.04%
COST240920C004200002023-12-22 11:25AM EDT420.00249.76274.00282.300.00--10.00%
COST240920C004250002023-12-07 12:08PM EDT425.00189.65240.10249.200.00--10.00%
COST240920C004350002024-01-05 10:32AM EDT435.00233.45284.10293.000.00-1256.41%
COST240920C004400002023-12-07 12:08PM EDT440.00189.65231.15240.100.00-200.00%
COST240920C004450002023-12-21 1:06PM EDT445.00218.24258.20268.000.00--80.00%
COST240920C004500002024-03-11 10:02AM EDT450.00276.44275.60283.750.00-2462.24%
COST240920C004550002023-12-11 12:51PM EDT455.00176.60239.00246.300.00--40.00%
COST240920C004600002023-12-21 1:06PM EDT460.00124.20219.25227.550.00-480.00%
COST240920C004650002023-11-10 11:40AM EDT465.00132.13165.05169.850.00--20.00%
COST240920C004700002023-12-11 12:51PM EDT470.00176.60203.15211.400.00-400.00%
COST240920C004750002023-11-10 11:41AM EDT475.00124.20155.80161.150.00--20.00%
COST240920C004800002024-01-16 1:11AM EDT480.00124.75--0.00---0.00%
COST240920C004850002023-12-08 3:10PM EDT485.00137.410.000.000.00--00.00%
COST240920C004900002024-02-01 2:10PM EDT490.00229.79270.85275.600.00--185.41%
COST240920C004950002023-12-04 1:56PM EDT495.00118.290.000.000.00--00.00%
COST240920C005000002024-03-11 9:43AM EDT500.00233.070.000.000.00-170.00%
COST240920C005050002024-01-25 11:25AM EDT505.00189.00244.90252.150.00-102172.96%
COST240920C005100002023-12-27 10:56AM EDT510.00176.23190.00197.900.00-230.00%
COST240920C005150002024-04-15 3:17PM EDT515.00216.940.000.000.00-500.00%
COST240920C005200002023-12-26 2:53PM EDT520.00163.37180.65189.500.00-240.00%
COST240920C005250002024-03-08 12:08PM EDT525.00225.00198.40206.650.00-1448.09%
COST240920C005300002023-12-29 12:28PM EDT530.00151.86180.75184.850.00-180.00%
COST240920C005350002024-03-12 9:30AM EDT535.00198.46201.65209.950.00-2554.52%
COST240920C005400002024-04-03 10:08AM EDT540.00176.420.000.000.00-100.00%
COST240920C005450002024-03-15 2:08PM EDT545.00199.42195.50203.350.00-1655.28%
COST240920C005500002024-04-17 10:36AM EDT550.00180.840.000.000.00-400.00%
COST240920C005550002024-04-04 1:12PM EDT555.00176.460.000.000.00-100.00%
COST240920C005600002024-03-19 9:30AM EDT560.00188.450.000.000.00-100.00%
COST240920C005650002024-01-26 4:13PM EDT565.00142.93189.10195.950.00-13260.56%
COST240920C005700002024-02-26 10:49AM EDT570.00192.03173.55181.000.00-1651.67%
COST240920C005750002024-03-08 2:26PM EDT575.00173.00152.45159.150.00-31340.06%
COST240920C005800002024-04-01 12:27PM EDT580.00159.760.000.000.00-100.00%
COST240920C005850002024-03-08 1:24PM EDT585.00163.00143.35150.500.00-23639.12%
COST240920C005900002024-03-27 1:26PM EDT590.00157.490.000.000.00-100.00%
COST240920C005950002024-03-14 11:46AM EDT595.00157.50149.05156.850.00-11449.11%
COST240920C006000002024-04-08 9:54AM EDT600.00133.020.000.000.00-100.00%
COST240920C006050002024-04-17 10:42AM EDT605.00130.300.000.000.00-200.00%
COST240920C006100002024-04-17 11:47AM EDT610.00123.400.000.000.00-200.00%
COST240920C006150002024-04-15 10:15AM EDT615.00139.750.000.000.00-200.00%
COST240920C006200002024-04-17 12:48PM EDT620.00113.500.000.000.00-200.00%
COST240920C006250002024-04-11 10:38AM EDT625.00122.050.000.000.00-400.00%
COST240920C006300002024-04-12 11:02AM EDT630.00120.030.000.000.00-600.00%
COST240920C006350002024-04-15 12:11PM EDT635.00119.430.000.000.00-100.00%
COST240920C006400002024-04-15 11:25AM EDT640.00115.040.000.000.00-700.00%
COST240920C006450002024-04-17 10:42AM EDT645.0096.550.000.000.00-200.00%
COST240920C006500002024-04-16 11:15AM EDT650.0096.380.000.000.00-100.00%
COST240920C006550002024-04-17 9:45AM EDT655.0094.070.000.000.00-100.00%
COST240920C006600002024-04-15 10:14AM EDT660.00101.100.000.000.00-400.00%
COST240920C006650002024-04-11 12:32PM EDT665.0091.600.000.000.00-200.00%
COST240920C006700002024-04-10 1:31PM EDT670.0081.150.000.000.00-200.00%
COST240920C006750002024-04-17 10:41AM EDT675.0073.600.000.000.00-200.00%
COST240920C006800002024-04-17 10:53AM EDT680.0069.300.000.000.00-200.00%
COST240920C006850002024-04-17 10:40AM EDT685.0066.650.000.000.00-200.00%
COST240920C006900002023-12-26 4:36PM EDT690.0050.350.000.000.00-11730.00%
COST240920C006950002024-04-16 10:21AM EDT695.0064.250.000.000.00-200.00%
COST240920C007000002024-04-17 10:52AM EDT700.0056.300.000.000.00-200.00%
COST240920C007050002024-04-16 2:25PM EDT705.0053.700.000.000.00-400.00%
COST240920C007100002023-12-26 2:36PM EDT710.0039.770.000.000.00-21980.00%
COST240920C007150002024-04-16 2:43PM EDT715.0048.450.000.000.00-400.00%
COST240920C007200002024-04-17 10:22AM EDT720.0046.550.000.000.00-100.20%
COST240920C007250002024-04-15 3:12PM EDT725.0045.250.000.000.00-3100.39%
COST240920C007300002023-12-26 2:13PM EDT730.0031.720.000.000.00-3750.78%
COST240920C007350002024-04-17 2:14PM EDT735.0036.450.000.000.00-300.78%
COST240920C007400002024-04-17 10:22AM EDT740.0036.300.000.000.00-301.56%
COST240920C007450002024-04-17 10:22AM EDT745.0034.000.000.000.00-301.56%
COST240920C007500002023-12-26 12:26PM EDT750.0024.300.000.000.00-2391.56%
COST240920C007550002024-04-17 10:27AM EDT755.0029.250.000.000.00-501.56%
COST240920C007600002024-04-17 10:40AM EDT760.0026.650.000.000.00-201.56%
COST240920C007650002024-04-17 10:29AM EDT765.0025.250.000.000.00-401.56%
COST240920C007700002023-12-26 12:25PM EDT770.0018.600.000.000.00-2653.13%
COST240920C007750002024-04-17 11:40AM EDT775.0020.950.000.000.00-303.13%
COST240920C007800002024-04-17 1:25PM EDT780.0019.300.000.000.00-903.13%
COST240920C007850002024-04-17 10:39AM EDT785.0018.600.000.000.00-103.13%
COST240920C007900002023-12-15 3:21PM EDT790.009.950.000.000.00-123.13%
COST240920C007950002024-04-17 3:28PM EDT795.0015.500.000.000.00-803.13%
COST240920C008000002024-04-16 3:59PM EDT800.0014.850.000.000.00-803.13%
COST240920C008050002024-04-17 3:28PM EDT805.0013.300.000.000.00-403.13%
COST240920C008100002023-12-21 2:50PM EDT810.009.100.000.000.00-4163.13%
COST240920C008150002024-04-17 10:36AM EDT815.0011.750.000.000.00-103.13%
COST240920C008200002024-04-17 10:33AM EDT820.0010.800.000.000.00-203.13%
COST240920C008250002024-04-12 9:49AM EDT825.0013.500.000.000.00-103.13%
COST240920C008300002023-12-14 10:40AM EDT830.003.150.000.000.00--283.13%
COST240920C008350002024-04-16 1:13PM EDT835.008.450.000.000.00-106.25%
COST240920C008400002024-04-17 1:52PM EDT840.007.250.000.000.00-6706.25%
COST240920C008450002024-04-17 1:25PM EDT845.006.900.000.000.00-506.25%
COST240920C008500002023-12-26 1:57PM EDT850.005.500.000.000.00-22166.25%
COST240920C008550002024-04-09 10:43AM EDT855.005.090.000.000.00-1006.25%
COST240920C008600002024-04-10 2:49PM EDT860.006.450.000.000.00-106.25%
COST240920C008650002024-04-10 11:12AM EDT865.005.590.000.000.00-606.25%
COST240920C008700002023-12-13 10:58AM EDT870.001.570.000.000.00--36.25%
COST240920C008750002024-04-17 3:29PM EDT875.004.290.000.000.00-106.25%
COST240920C008800002024-04-16 1:21PM EDT880.004.180.000.000.00-106.25%
COST240920C008850002024-04-10 11:12AM EDT885.004.200.000.000.00-106.25%
COST240920C008900002023-12-26 11:05AM EDT890.002.800.000.000.00-90876.25%
COST240920C008950002024-04-02 2:36PM EDT895.003.150.000.000.00-306.25%
COST240920C009000002024-04-17 1:04PM EDT900.002.890.000.000.00-2706.25%
COST240920C009050002024-03-19 12:51PM EDT905.005.200.000.000.00-106.25%
COST240920C009100002023-12-26 10:45AM EDT910.002.070.000.000.00-60646.25%
COST240920C009150002024-04-11 3:15PM EDT915.003.350.000.000.00-106.25%
COST240920C009200002024-04-10 10:39AM EDT920.002.630.000.000.00-106.25%
COST240920C009250002024-04-03 9:35AM EDT925.001.940.000.000.00-606.25%
COST240920C009300002023-12-21 11:28AM EDT930.001.600.000.000.00-426.25%
COST240920C009400002024-04-09 1:02PM EDT940.001.670.000.000.00-106.25%
COST240920C009450002024-04-10 1:48PM EDT945.001.840.000.000.00-106.25%
COST240920C009600002024-04-17 12:32PM EDT960.001.250.000.000.00-206.25%
COST240920C009650002024-04-04 12:37PM EDT965.001.420.000.000.00-306.25%
COST240920C009800002024-04-16 2:49PM EDT980.001.070.000.000.00-3012.50%
COST240920C009850002024-04-09 10:55AM EDT985.000.980.000.000.00-2012.50%
COST240920C010000002024-04-17 12:33PM EDT1,000.000.860.000.000.00-2012.50%
COST240920C010050002024-04-05 12:59PM EDT1,005.001.000.000.000.00-1012.50%
COST240920C010200002024-03-25 3:10PM EDT1,020.001.240.000.000.00-1012.50%
COST240920C010400002024-04-12 11:02AM EDT1,040.000.800.000.000.00-4012.50%
COST240920C010600002024-04-04 9:39AM EDT1,060.000.590.000.000.00-1012.50%
COST240920C010800002024-04-11 10:36AM EDT1,080.000.500.000.000.00-1012.50%
COST240920C011000002024-04-08 9:35AM EDT1,100.000.460.000.000.00-3012.50%
COST240920C011200002024-04-01 2:34PM EDT1,120.000.430.000.000.00-10012.50%
COST240920C011400002024-04-05 9:30AM EDT1,140.000.150.000.000.00-10012.50%
COST240920C011600002024-04-03 1:56PM EDT1,160.000.270.000.000.00-2012.50%
認沽盤範圍2024年9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
COST240920P002650002024-03-28 2:37PM EDT265.000.060.000.000.00-1025.00%
COST240920P002750002024-02-01 1:54PM EDT275.000.070.000.940.00-102960.89%
COST240920P002800002023-12-01 2:10PM EDT280.000.400.000.000.00-192125.00%
COST240920P002850002024-04-17 11:55AM EDT285.000.180.000.000.00-10025.00%
COST240920P002900002023-12-21 11:19AM EDT290.000.380.000.000.00-21125.00%
COST240920P002950002024-04-16 12:22PM EDT295.000.200.000.000.00-12025.00%
COST240920P003000002024-04-16 12:23PM EDT300.000.200.000.000.00-5025.00%
COST240920P003050002024-04-16 12:21PM EDT305.000.150.000.000.00-5025.00%
COST240920P003100002024-04-16 12:24PM EDT310.000.200.000.000.00-5025.00%
COST240920P003150002024-03-18 10:18AM EDT315.000.150.040.440.00-32452.32%
COST240920P003200002024-04-16 12:21PM EDT320.000.190.000.000.00-2025.00%
COST240920P003250002024-02-01 2:06PM EDT325.000.190.001.030.00-6751.47%
COST240920P003300002024-02-01 2:07PM EDT330.000.260.001.040.00-6950.61%
COST240920P003350002024-02-08 12:12PM EDT335.000.270.000.800.00-2752.60%
COST240920P003400002024-04-01 9:32AM EDT340.000.220.000.000.00-5025.00%
COST240920P003450002024-02-01 2:10PM EDT345.000.300.001.080.00-51052.94%
COST240920P003500002024-02-09 3:19PM EDT350.000.350.001.370.00-102353.89%
COST240920P003550002024-02-01 2:24PM EDT355.000.360.001.110.00-3451.27%
COST240920P003600002024-02-01 2:25PM EDT360.000.390.001.120.00--250.40%
COST240920P003650002024-02-01 2:25PM EDT365.000.410.001.140.00-2949.62%
COST240920P003700002024-02-01 2:26PM EDT370.000.450.000.550.00-2443.99%
COST240920P003750002024-04-17 3:05PM EDT375.000.500.000.000.00-2025.00%
COST240920P003800002024-04-08 11:28AM EDT380.000.380.000.000.00-15012.50%
COST240920P003850002024-04-10 3:23PM EDT385.000.430.000.000.00-2012.50%
COST240920P003900002024-04-16 12:20PM EDT390.000.610.000.000.00-1012.50%
COST240920P003950002024-04-16 12:19PM EDT395.000.630.000.000.00-2012.50%
COST240920P004000002024-04-01 10:27AM EDT400.000.120.000.000.00-5012.50%
COST240920P004050002024-02-09 2:39PM EDT405.000.820.000.610.00-103538.99%
COST240920P004100002024-03-19 1:13PM EDT410.000.450.000.000.00-1012.50%
COST240920P004150002024-01-22 4:44PM EDT415.001.020.660.990.00-101140.16%
COST240920P004200002024-04-16 11:33AM EDT420.000.680.000.000.00-1012.50%
COST240920P004250002024-03-08 10:30AM EDT425.000.500.520.730.00-119336.91%
COST240920P004300002024-03-11 10:47AM EDT430.000.800.520.780.00-13036.51%
COST240920P004350002024-01-05 4:45PM EDT435.002.410.951.300.00-10010838.67%
COST240920P004400002024-03-18 1:44PM EDT440.000.680.690.890.00-344535.72%
COST240920P004450002024-04-01 11:12AM EDT445.000.610.000.000.00-6012.50%
COST240920P004500002024-03-18 1:44PM EDT450.000.760.790.990.00-4023734.82%
COST240920P004550002024-03-18 1:44PM EDT455.000.790.841.050.00-414434.39%
COST240920P004600002024-04-15 10:04AM EDT460.000.950.000.000.00-1012.50%
COST240920P004650002024-03-18 1:44PM EDT465.000.880.751.200.00-203733.64%
COST240920P004700002024-03-18 1:44PM EDT470.000.940.821.270.00-203533.22%
COST240920P004750002024-03-15 3:54PM EDT475.001.091.001.240.00-2732.36%
COST240920P004800002024-03-18 1:44PM EDT480.001.040.961.410.00-203632.33%
COST240920P004850002024-04-11 3:26PM EDT485.001.090.000.000.00-1012.50%
COST240920P004900002024-03-07 10:48AM EDT490.001.351.271.500.00-508831.21%
COST240920P004950002024-01-25 12:09PM EDT495.003.331.762.050.00-83032.27%
COST240920P005000002024-03-21 2:03PM EDT500.001.150.000.000.00-1012.50%
COST240920P005050002024-02-08 12:14PM EDT505.002.581.741.970.00-35930.55%
COST240920P005100002024-04-17 12:32PM EDT510.002.030.000.000.00-1012.50%
COST240920P005150002024-03-14 3:31PM EDT515.001.721.641.910.00-13228.92%
COST240920P005200002024-04-17 1:01PM EDT520.002.250.000.000.00-2012.50%
COST240920P005250002024-04-10 3:40PM EDT525.001.940.000.000.00-1012.50%
COST240920P005300002024-04-11 3:47PM EDT530.001.870.000.000.00-106.25%
COST240920P005350002024-04-12 9:30AM EDT535.002.030.000.000.00-306.25%
COST240920P005400002024-04-16 12:07PM EDT540.002.790.000.000.00-106.25%
COST240920P005450002024-04-03 12:10PM EDT545.003.100.000.000.00-106.25%
COST240920P005500002024-04-16 2:49PM EDT550.003.210.000.000.00-206.25%
COST240920P005550002024-04-12 11:43AM EDT555.002.980.000.000.00-506.25%
COST240920P005600002024-04-08 3:47PM EDT560.003.350.000.000.00-106.25%
COST240920P005650002024-04-04 2:01PM EDT565.003.560.000.000.00-106.25%
COST240920P005700002024-04-16 12:07PM EDT570.004.130.000.000.00-606.25%
COST240920P005750002024-04-10 3:38PM EDT575.003.840.000.000.00-106.25%
COST240920P005800002024-04-16 10:17AM EDT580.004.600.000.000.00-206.25%
COST240920P005850002024-04-17 10:40AM EDT585.005.000.000.000.00-106.25%
COST240920P005900002024-04-11 1:06PM EDT590.004.300.000.000.00-306.25%
COST240920P005950002024-04-05 11:55AM EDT595.005.700.000.000.00-106.25%
COST240920P006000002024-04-12 9:30AM EDT600.004.950.000.000.00-106.25%
COST240920P006050002024-04-16 12:04PM EDT605.006.800.000.000.00-106.25%
COST240920P006100002024-04-16 2:35PM EDT610.007.500.000.000.00-106.25%
COST240920P006150002024-04-16 11:48AM EDT615.007.700.000.000.00-106.25%
COST240920P006200002024-04-16 11:48AM EDT620.008.300.000.000.00-203.13%
COST240920P006250002024-04-16 2:16PM EDT625.009.300.000.000.00-103.13%
COST240920P006300002024-04-08 11:47AM EDT630.009.950.000.000.00-103.13%
COST240920P006350002024-04-09 12:47PM EDT635.0010.140.000.000.00-503.13%
COST240920P006400002024-04-16 3:57PM EDT640.0011.550.000.000.00-2003.13%
COST240920P006450002024-04-15 10:10AM EDT645.009.150.000.000.00-303.13%
COST240920P006500002024-04-17 1:00PM EDT650.0014.500.000.000.00-203.13%
COST240920P006550002024-04-16 9:56AM EDT655.0014.300.000.000.00-103.13%
COST240920P006600002024-04-16 2:31PM EDT660.0016.000.000.000.00-203.13%
COST240920P006650002024-04-16 11:00AM EDT665.0016.270.000.000.00-103.13%
COST240920P006700002024-04-16 2:29PM EDT670.0018.600.000.000.00-401.56%
COST240920P006750002024-04-17 3:06PM EDT675.0019.900.000.000.00-1001.56%
COST240920P006800002024-04-16 2:34PM EDT680.0021.150.000.000.00-401.56%
COST240920P006850002024-04-12 11:42AM EDT685.0019.150.000.000.00-101.56%
COST240920P006900002023-12-26 1:07PM EDT690.0045.350.000.000.00-7291.56%
COST240920P006950002024-04-15 11:10AM EDT695.0019.970.000.000.00-500.78%
COST240920P007000002024-04-17 10:57AM EDT700.0027.750.000.000.00-200.78%
COST240920P007050002024-04-17 2:46PM EDT705.0028.850.000.000.00-2100.39%
COST240920P007150002024-04-17 2:27PM EDT715.0034.710.000.000.00-500.01%
COST240920P007200002024-04-17 11:56AM EDT720.0037.300.000.000.00-500.00%
COST240920P007250002024-04-17 11:03AM EDT725.0037.950.000.000.00-300.00%
COST240920P007350002024-04-17 10:26AM EDT735.0042.550.000.000.00-200.00%
COST240920P007400002024-04-17 10:25AM EDT740.0045.550.000.000.00-300.00%
COST240920P007450002024-04-15 11:42AM EDT745.0040.000.000.000.00-500.00%
COST240920P007550002024-04-16 12:05PM EDT755.0054.650.000.000.00-100.00%
COST240920P007600002024-03-19 10:54AM EDT760.0047.700.000.000.00-900.00%
COST240920P007650002024-04-01 1:57PM EDT765.0056.650.000.000.00-100.00%
COST240920P007700002023-12-14 12:01PM EDT770.00136.830.000.000.00--10.00%
COST240920P007750002024-03-26 11:29AM EDT775.0056.510.000.000.00-100.00%
COST240920P007800002024-04-01 3:57PM EDT780.0065.700.000.000.00-100.00%
COST240920P007850002024-04-15 3:55PM EDT785.0074.500.000.000.00-100.00%
COST240920P007950002024-04-03 12:18PM EDT795.0095.800.000.000.00-200.00%
COST240920P008000002024-04-03 2:29PM EDT800.0096.160.000.000.00-100.00%
COST240920P008050002024-03-18 2:25PM EDT805.0077.9992.1597.300.00-15218.14%
COST240920P008150002024-04-04 10:34AM EDT815.00106.550.000.000.00-200.00%
COST240920P008200002024-04-02 3:56PM EDT820.00109.900.000.000.00-200.00%
COST240920P008250002024-02-23 2:38PM EDT825.0090.2589.2595.950.00-210.00%
COST240920P008350002024-03-22 12:38PM EDT835.0098.450.000.000.00-100.00%
COST240920P008400002024-03-14 1:06PM EDT840.00109.20106.35112.800.00-5600.00%
COST240920P008450002024-03-14 11:51AM EDT845.00112.55111.60119.450.00-1200.00%
COST240920P008550002024-03-14 11:58AM EDT855.00121.35121.00128.850.00-2400.00%
COST240920P008600002023-12-14 12:02PM EDT860.00227.14196.35203.800.00--055.61%
COST240920P008650002024-03-06 2:47PM EDT865.00106.35146.55154.750.00-8022.08%
COST240920P008700002023-12-14 12:01PM EDT870.00236.830.000.000.00--00.00%
COST240920P008750002024-03-06 10:45AM EDT875.00114.15159.25167.650.00-2026.13%
COST240920P008800002024-03-06 4:14PM EDT880.00119.10161.55170.450.00-2024.32%
COST240920P008850002024-03-05 4:17PM EDT885.00130.00175.25183.450.00--032.27%
COST240920P009050002024-03-14 11:35AM EDT905.00172.15170.10178.450.00-200.00%
COST240920P009150002024-03-07 10:30AM EDT915.00141.05196.55204.550.00--026.36%
COST240920P009400002024-03-06 12:22PM EDT940.00169.00221.90229.300.00-5028.10%