Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241115C00750000 | 2024-10-01 3:37PM EDT | 750.00 | 134.06 | 134.70 | 142.20 | 0.00 | - | 2 | 2 | 45.65% |
| COST241115C00760000 | 2024-09-26 9:39AM EDT | 760.00 | 153.14 | 125.90 | 130.45 | 0.00 | - | - | 2 | 40.17% |
| COST241115C00770000 | 2024-09-26 9:45AM EDT | 770.00 | 143.01 | 117.75 | 121.35 | 0.00 | - | - | 1 | 39.10% |
| COST241115C00780000 | 2024-09-24 10:02AM EDT | 780.00 | 134.80 | 107.80 | 111.90 | 0.00 | - | - | 2 | 37.35% |
| COST241115C00785000 | 2024-09-23 2:26PM EDT | 785.00 | 140.10 | 103.20 | 107.85 | 0.00 | - | - | 1 | 37.40% |
| COST241115C00790000 | 2024-09-30 9:35AM EDT | 790.00 | 122.70 | 98.25 | 103.15 | 0.00 | - | 3 | 3 | 36.48% |
| COST241115C00795000 | 2024-09-20 10:50AM EDT | 795.00 | 118.40 | 93.50 | 97.10 | 0.00 | - | 2 | 2 | 33.71% |
| COST241115C00800000 | 2024-10-04 10:43AM EDT | 800.00 | 86.68 | 89.95 | 93.35 | +3.88 | +4.69% | 1 | 17 | 34.05% |
| COST241115C00805000 | 2024-09-24 1:56PM EDT | 805.00 | 108.65 | 85.30 | 88.60 | 0.00 | - | 1 | 7 | 33.00% |
| COST241115C00810000 | 2024-10-01 2:44PM EDT | 810.00 | 81.97 | 81.35 | 84.55 | 0.00 | - | 5 | 9 | 32.79% |
| COST241115C00815000 | 2024-10-01 2:44PM EDT | 815.00 | 77.47 | 76.95 | 78.65 | 0.00 | - | 5 | 10 | 30.31% |
| COST241115C00820000 | 2024-10-03 3:12PM EDT | 820.00 | 67.24 | 72.75 | 75.35 | 0.00 | - | 5 | 5 | 30.88% |
| COST241115C00825000 | 2024-10-02 12:57PM EDT | 825.00 | 64.28 | 68.35 | 70.20 | 0.00 | - | 2 | 125 | 29.27% |
| COST241115C00830000 | 2024-10-01 2:14PM EDT | 830.00 | 64.59 | 64.40 | 67.60 | 0.00 | - | 1 | 2 | 30.39% |
| COST241115C00835000 | 2024-10-02 12:57PM EDT | 835.00 | 56.33 | 60.40 | 64.25 | 0.00 | - | 2 | 12 | 30.55% |
| COST241115C00840000 | 2024-10-03 9:30AM EDT | 840.00 | 52.54 | 56.50 | 59.85 | 0.00 | - | 1 | 13 | 29.56% |
| COST241115C00845000 | 2024-10-01 3:31PM EDT | 845.00 | 51.58 | 52.65 | 55.15 | 0.00 | - | 1 | 10 | 28.24% |
| COST241115C00850000 | 2024-10-04 11:07AM EDT | 850.00 | 49.85 | 48.75 | 51.20 | +4.57 | +10.09% | 3 | 136 | 27.59% |
| COST241115C00855000 | 2024-10-04 3:49PM EDT | 855.00 | 47.03 | 45.05 | 47.65 | +1.28 | +2.80% | 104 | 146 | 27.23% |
| COST241115C00860000 | 2024-10-04 3:52PM EDT | 860.00 | 43.40 | 42.20 | 44.55 | +2.65 | +6.50% | 8 | 18 | 27.18% |
| COST241115C00865000 | 2024-10-04 2:30PM EDT | 865.00 | 38.85 | 38.45 | 40.75 | +3.05 | +8.52% | 4 | 58 | 26.40% |
| COST241115C00870000 | 2024-10-04 3:56PM EDT | 870.00 | 36.74 | 35.55 | 36.60 | +4.37 | +13.50% | 26 | 39 | 25.24% |
| COST241115C00875000 | 2024-10-04 3:57PM EDT | 875.00 | 33.70 | 32.75 | 34.55 | +3.25 | +10.67% | 34 | 58 | 25.80% |
| COST241115C00880000 | 2024-10-04 3:43PM EDT | 880.00 | 31.00 | 30.10 | 30.65 | +3.00 | +10.71% | 80 | 122 | 24.67% |
| COST241115C00885000 | 2024-10-04 3:56PM EDT | 885.00 | 28.10 | 27.10 | 27.90 | +3.55 | +14.46% | 71 | 153 | 24.40% |
| COST241115C00890000 | 2024-10-04 3:34PM EDT | 890.00 | 25.60 | 24.60 | 25.85 | +3.35 | +15.06% | 78 | 115 | 24.61% |
| COST241115C00895000 | 2024-10-04 3:31PM EDT | 895.00 | 22.80 | 22.15 | 22.95 | +2.10 | +10.14% | 59 | 65 | 23.98% |
| COST241115C00900000 | 2024-10-04 3:57PM EDT | 900.00 | 20.50 | 19.95 | 20.95 | +1.99 | +10.75% | 39 | 268 | 24.00% |
| COST241115C00905000 | 2024-10-04 3:23PM EDT | 905.00 | 18.50 | 17.90 | 19.00 | +2.05 | +12.46% | 54 | 121 | 23.95% |
| COST241115C00910000 | 2024-10-04 3:51PM EDT | 910.00 | 16.85 | 16.15 | 17.05 | +1.94 | +13.01% | 21 | 96 | 23.78% |
| COST241115C00915000 | 2024-10-04 1:21PM EDT | 915.00 | 15.10 | 14.25 | 15.25 | +1.95 | +14.83% | 57 | 88 | 23.62% |
| COST241115C00920000 | 2024-10-04 3:25PM EDT | 920.00 | 13.21 | 12.75 | 13.45 | +1.38 | +11.67% | 51 | 217 | 23.34% |
| COST241115C00925000 | 2024-10-04 3:25PM EDT | 925.00 | 11.66 | 11.10 | 11.80 | +1.11 | +10.52% | 29 | 108 | 23.07% |
| COST241115C00930000 | 2024-10-04 3:23PM EDT | 930.00 | 10.30 | 10.00 | 10.45 | -0.13 | -1.25% | 14 | 178 | 22.97% |
| COST241115C00935000 | 2024-10-04 3:53PM EDT | 935.00 | 9.22 | 8.70 | 9.25 | +1.09 | +13.41% | 18 | 66 | 22.91% |
| COST241115C00940000 | 2024-10-04 3:11PM EDT | 940.00 | 7.86 | 7.65 | 8.15 | +0.66 | +9.17% | 21 | 304 | 22.83% |
| COST241115C00945000 | 2024-10-04 3:53PM EDT | 945.00 | 7.13 | 6.70 | 7.40 | +0.56 | +8.52% | 30 | 464 | 23.06% |
| COST241115C00950000 | 2024-10-04 3:59PM EDT | 950.00 | 6.30 | 5.85 | 6.25 | +0.56 | +9.76% | 47 | 1,263 | 22.68% |
| COST241115C00955000 | 2024-10-04 3:37PM EDT | 955.00 | 5.55 | 5.05 | 5.80 | +0.56 | +11.22% | 15 | 140 | 23.10% |
| COST241115C00960000 | 2024-10-04 3:37PM EDT | 960.00 | 4.80 | 4.60 | 4.90 | +0.36 | +8.11% | 28 | 150 | 22.80% |
| COST241115C00965000 | 2024-10-04 3:40PM EDT | 965.00 | 4.20 | 3.85 | 4.30 | +0.20 | +5.00% | 23 | 116 | 22.82% |
| COST241115C00970000 | 2024-10-04 3:26PM EDT | 970.00 | 3.70 | 3.40 | 3.90 | +0.20 | +5.71% | 30 | 226 | 23.07% |
| COST241115C00975000 | 2024-10-04 1:27PM EDT | 975.00 | 3.25 | 2.99 | 3.50 | +0.26 | +8.70% | 6 | 56 | 23.24% |
| COST241115C00980000 | 2024-10-04 3:11PM EDT | 980.00 | 2.82 | 2.68 | 2.96 | +0.10 | +3.68% | 6 | 127 | 23.06% |
| COST241115C00985000 | 2024-10-03 11:09AM EDT | 985.00 | 2.55 | 2.39 | 2.64 | 0.00 | - | 1 | 67 | 23.21% |
| COST241115C00990000 | 2024-10-04 3:34PM EDT | 990.00 | 2.20 | 2.13 | 2.37 | -0.06 | -2.65% | 3 | 55 | 23.40% |
| COST241115C00995000 | 2024-10-04 3:12PM EDT | 995.00 | 2.00 | 1.87 | 2.07 | -0.11 | -5.21% | 1 | 211 | 23.44% |
| COST241115C01000000 | 2024-10-04 3:43PM EDT | 1,000.00 | 1.88 | 1.68 | 1.84 | +0.06 | +3.30% | 100 | 416 | 23.58% |
| COST241115C01010000 | 2024-10-04 12:04PM EDT | 1,010.00 | 1.42 | 1.29 | 1.50 | -0.09 | -5.96% | 4 | 114 | 24.01% |
| COST241115C01020000 | 2024-10-04 3:11PM EDT | 1,020.00 | 1.14 | 0.90 | 1.38 | -0.03 | -2.56% | 3 | 44 | 24.98% |
| COST241115C01030000 | 2024-10-01 3:25PM EDT | 1,030.00 | 0.94 | 0.72 | 1.17 | 0.00 | - | 6 | 32 | 25.53% |
| COST241115C01040000 | 2024-10-01 2:10PM EDT | 1,040.00 | 1.10 | 0.61 | 1.01 | 0.00 | - | 3 | 85 | 26.14% |
| COST241115C01050000 | 2024-10-04 11:13AM EDT | 1,050.00 | 0.69 | 0.55 | 0.86 | -0.28 | -28.87% | 2 | 137 | 26.65% |
| COST241115C01060000 | 2024-10-04 12:39PM EDT | 1,060.00 | 0.60 | 0.36 | 0.76 | +0.01 | +1.69% | 1 | 29 | 27.30% |
| COST241115C01070000 | 2024-10-04 12:39PM EDT | 1,070.00 | 0.51 | 0.28 | 0.68 | -0.23 | -31.08% | 1 | 26 | 27.97% |
| COST241115C01080000 | 2024-10-04 12:11PM EDT | 1,080.00 | 0.44 | 0.22 | 0.61 | -0.23 | -34.33% | 14 | 78 | 28.63% |
| COST241115C01090000 | 2024-10-04 12:11PM EDT | 1,090.00 | 0.40 | 0.17 | 0.55 | -0.15 | -27.27% | 7 | 10 | 29.29% |
| COST241115C01100000 | 2024-10-03 1:55PM EDT | 1,100.00 | 0.35 | 0.12 | 0.51 | +0.06 | +20.69% | 7 | 596 | 30.03% |
| COST241115C01110000 | 2024-10-04 1:25PM EDT | 1,110.00 | 0.20 | 0.08 | 0.47 | -0.04 | -16.67% | 100 | 9 | 30.74% |
| COST241115C01120000 | 2024-09-26 12:54PM EDT | 1,120.00 | 1.32 | 0.00 | 2.83 | 0.00 | - | - | 3 | 42.61% |
| COST241115C01130000 | 2024-09-30 9:47AM EDT | 1,130.00 | 0.51 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 45.51% |
| COST241115C01140000 | 2024-10-01 11:39AM EDT | 1,140.00 | 0.30 | 0.00 | 2.51 | 0.00 | - | 6 | 7 | 44.03% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241115P00685000 | 2024-10-04 11:12AM EDT | 685.00 | 0.50 | 0.31 | 0.70 | -0.25 | -33.33% | 2 | 25 | 36.87% |
| COST241115P00690000 | 2024-10-04 2:13PM EDT | 690.00 | 0.75 | 0.35 | 0.75 | +0.07 | +10.29% | 1 | 6 | 36.33% |
| COST241115P00695000 | 2024-09-26 11:38AM EDT | 695.00 | 0.89 | 0.40 | 0.80 | 0.00 | - | - | 1 | 35.77% |
| COST241115P00700000 | 2024-10-04 3:20PM EDT | 700.00 | 0.73 | 0.59 | 0.86 | -0.09 | -10.98% | 33 | 364 | 35.25% |
| COST241115P00705000 | 2024-09-23 2:22PM EDT | 705.00 | 1.00 | 0.52 | 0.92 | 0.00 | - | - | 3 | 34.71% |
| COST241115P00710000 | 2024-10-02 10:18AM EDT | 710.00 | 1.08 | 0.58 | 0.99 | 0.00 | - | 5 | 7 | 34.18% |
| COST241115P00715000 | 2024-10-02 3:55PM EDT | 715.00 | 1.05 | 0.65 | 1.07 | 0.00 | - | 1 | 4 | 33.69% |
| COST241115P00720000 | 2024-10-01 2:54PM EDT | 720.00 | 1.21 | 0.73 | 1.15 | 0.00 | - | 1 | 8 | 33.17% |
| COST241115P00725000 | 2024-10-04 1:26PM EDT | 725.00 | 1.11 | 0.90 | 1.24 | -0.24 | -17.78% | 1 | 5 | 32.65% |
| COST241115P00730000 | 2024-10-02 1:57PM EDT | 730.00 | 1.50 | 0.91 | 1.34 | 0.00 | - | 3 | 32 | 32.15% |
| COST241115P00735000 | 2024-10-03 1:53PM EDT | 735.00 | 1.60 | 1.01 | 1.44 | 0.00 | - | 15 | 65 | 31.62% |
| COST241115P00740000 | 2024-10-04 3:12PM EDT | 740.00 | 1.43 | 1.12 | 1.57 | -0.35 | -19.66% | 5 | 42 | 31.17% |
| COST241115P00745000 | 2024-10-03 11:57AM EDT | 745.00 | 1.74 | 1.25 | 1.70 | 0.00 | - | 19 | 21 | 30.67% |
| COST241115P00750000 | 2024-10-04 1:26PM EDT | 750.00 | 1.73 | 1.39 | 1.84 | -0.47 | -21.36% | 7 | 114 | 30.17% |
| COST241115P00755000 | 2024-10-03 10:30AM EDT | 755.00 | 2.30 | 1.54 | 1.97 | 0.00 | - | 5 | 24 | 29.60% |
| COST241115P00760000 | 2024-10-04 9:42AM EDT | 760.00 | 2.04 | 1.91 | 2.07 | -0.47 | -18.73% | 1 | 131 | 28.89% |
| COST241115P00765000 | 2024-10-04 12:19PM EDT | 765.00 | 2.32 | 2.10 | 2.38 | -1.23 | -34.65% | 1 | 14 | 28.77% |
| COST241115P00770000 | 2024-10-04 3:02PM EDT | 770.00 | 2.49 | 2.35 | 2.52 | -0.47 | -15.88% | 28 | 64 | 28.11% |
| COST241115P00775000 | 2024-10-04 12:56PM EDT | 775.00 | 2.72 | 2.59 | 2.81 | -0.70 | -20.47% | 4 | 57 | 27.79% |
| COST241115P00780000 | 2024-10-04 3:44PM EDT | 780.00 | 2.90 | 2.88 | 3.10 | -1.00 | -25.64% | 31 | 108 | 27.40% |
| COST241115P00785000 | 2024-10-04 3:20PM EDT | 785.00 | 3.33 | 3.20 | 3.35 | -0.70 | -17.37% | 2 | 45 | 26.86% |
| COST241115P00790000 | 2024-10-04 3:33PM EDT | 790.00 | 3.58 | 3.50 | 3.70 | -0.98 | -21.49% | 54 | 153 | 26.47% |
| COST241115P00795000 | 2024-10-04 3:33PM EDT | 795.00 | 3.95 | 3.85 | 4.05 | -1.35 | -25.47% | 52 | 259 | 26.02% |
| COST241115P00800000 | 2024-10-04 3:43PM EDT | 800.00 | 4.36 | 4.30 | 4.50 | -1.39 | -24.17% | 36 | 550 | 25.68% |
| COST241115P00805000 | 2024-10-04 3:49PM EDT | 805.00 | 4.82 | 4.75 | 4.95 | -1.58 | -24.69% | 59 | 150 | 25.25% |
| COST241115P00810000 | 2024-10-04 10:46AM EDT | 810.00 | 5.70 | 5.30 | 5.55 | -1.47 | -20.50% | 4 | 659 | 24.99% |
| COST241115P00815000 | 2024-10-04 3:56PM EDT | 815.00 | 6.01 | 5.90 | 6.25 | -1.61 | -21.13% | 27 | 772 | 24.78% |
| COST241115P00820000 | 2024-10-04 3:37PM EDT | 820.00 | 6.75 | 6.60 | 6.95 | -1.95 | -22.41% | 17 | 966 | 24.47% |
| COST241115P00825000 | 2024-10-04 3:56PM EDT | 825.00 | 7.41 | 7.35 | 7.75 | -2.19 | -22.81% | 45 | 256 | 24.19% |
| COST241115P00830000 | 2024-10-04 3:02PM EDT | 830.00 | 8.54 | 8.20 | 8.55 | -2.16 | -20.19% | 30 | 653 | 23.82% |
| COST241115P00835000 | 2024-10-04 12:25PM EDT | 835.00 | 10.03 | 9.15 | 9.55 | -2.01 | -16.69% | 8 | 207 | 23.58% |
| COST241115P00840000 | 2024-10-04 3:50PM EDT | 840.00 | 10.30 | 10.20 | 10.60 | -2.92 | -22.09% | 76 | 370 | 23.30% |
| COST241115P00845000 | 2024-10-04 3:50PM EDT | 845.00 | 11.42 | 11.05 | 11.80 | -3.18 | -21.78% | 91 | 149 | 23.06% |
| COST241115P00850000 | 2024-10-04 3:18PM EDT | 850.00 | 12.72 | 12.30 | 13.10 | -3.68 | -22.44% | 76 | 230 | 22.81% |
| COST241115P00855000 | 2024-10-04 3:07PM EDT | 855.00 | 14.68 | 14.05 | 14.55 | -3.32 | -18.44% | 47 | 842 | 22.60% |
| COST241115P00860000 | 2024-10-04 3:53PM EDT | 860.00 | 15.65 | 15.25 | 16.10 | -3.99 | -20.32% | 11 | 130 | 22.35% |
| COST241115P00865000 | 2024-10-04 3:19PM EDT | 865.00 | 17.14 | 16.90 | 17.85 | -4.64 | -21.30% | 47 | 84 | 22.17% |
| COST241115P00870000 | 2024-10-04 3:36PM EDT | 870.00 | 19.35 | 19.10 | 19.70 | -4.75 | -19.71% | 12 | 199 | 21.96% |
| COST241115P00875000 | 2024-10-04 3:25PM EDT | 875.00 | 21.52 | 21.05 | 21.65 | -4.94 | -18.67% | 110 | 191 | 21.70% |
| COST241115P00880000 | 2024-10-04 3:39PM EDT | 880.00 | 23.44 | 22.80 | 23.80 | -5.26 | -18.33% | 79 | 189 | 21.49% |
| COST241115P00885000 | 2024-10-04 3:53PM EDT | 885.00 | 25.43 | 25.45 | 26.35 | -2.87 | -10.14% | 82 | 105 | 21.49% |
| COST241115P00890000 | 2024-10-04 3:43PM EDT | 890.00 | 27.95 | 27.90 | 28.60 | -5.45 | -16.32% | 12 | 108 | 21.10% |
| COST241115P00895000 | 2024-10-04 3:33PM EDT | 895.00 | 30.60 | 30.50 | 31.50 | -5.75 | -15.82% | 6 | 152 | 21.13% |
| COST241115P00900000 | 2024-10-04 3:21PM EDT | 900.00 | 34.20 | 33.15 | 34.45 | -5.70 | -14.29% | 14 | 224 | 21.07% |
| COST241115P00905000 | 2024-10-04 3:43PM EDT | 905.00 | 36.20 | 36.05 | 37.20 | -6.15 | -14.52% | 21 | 64 | 20.70% |
| COST241115P00910000 | 2024-10-04 12:07PM EDT | 910.00 | 40.25 | 39.05 | 41.10 | -5.45 | -11.93% | 5 | 25 | 21.22% |
| COST241115P00915000 | 2024-10-04 12:08PM EDT | 915.00 | 43.50 | 42.35 | 44.05 | -6.10 | -12.30% | 2 | 33 | 20.75% |
| COST241115P00920000 | 2024-10-04 3:54PM EDT | 920.00 | 45.85 | 42.10 | 47.05 | -6.70 | -12.75% | 12 | 65 | 20.15% |
| COST241115P00925000 | 2024-10-04 10:45AM EDT | 925.00 | 53.70 | 49.20 | 51.40 | +1.10 | +2.09% | 2 | 45 | 20.77% |
| COST241115P00930000 | 2024-10-04 12:08PM EDT | 930.00 | 54.45 | 52.75 | 55.40 | -7.25 | -11.75% | 4 | 21 | 20.93% |
| COST241115P00935000 | 2024-10-04 3:30PM EDT | 935.00 | 57.70 | 55.30 | 61.35 | -7.70 | -11.77% | 6 | 19 | 23.15% |
| COST241115P00940000 | 2024-10-04 10:02AM EDT | 940.00 | 66.40 | 57.30 | 65.60 | -3.10 | -4.46% | 2 | 9 | 23.48% |
| COST241115P00945000 | 2024-10-04 3:59PM EDT | 945.00 | 65.75 | 63.10 | 68.10 | -2.45 | -3.59% | 4 | 11 | 21.60% |
| COST241115P00960000 | 2024-10-04 2:14PM EDT | 960.00 | 82.25 | 75.70 | 82.60 | +22.56 | +37.80% | 8 | 0 | 23.98% |
| COST241115P00980000 | 2024-10-04 3:55PM EDT | 980.00 | 96.85 | 93.55 | 101.25 | +1.85 | +1.95% | 100 | 3 | 25.63% |
