COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-05-26 1:02PM EDT | 230.00 | 288.00 | 298.05 | 306.40 | 0.00 | - | 1 | 29 | 56.03% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 46.87% |
| COST250117C00250000 | 2023-05-30 11:16AM EDT | 250.00 | 269.88 | 280.15 | 288.10 | 0.00 | - | 3 | 19 | 53.21% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 239.05 | 248.95 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-03-08 4:20PM EDT | 270.00 | 238.29 | 230.60 | 239.80 | 0.00 | - | 12 | 114 | 0.00% |
| COST250117C00280000 | 2023-04-06 3:29PM EDT | 280.00 | 225.75 | 236.35 | 242.70 | 0.00 | - | 2 | 100 | 33.62% |
| COST250117C00290000 | 2023-06-08 1:24PM EDT | 290.00 | 248.80 | 244.55 | 252.00 | 0.00 | - | 2 | 105 | 51.02% |
| COST250117C00300000 | 2023-05-30 10:29AM EDT | 300.00 | 227.00 | 235.65 | 243.00 | 0.00 | - | 1 | 103 | 49.55% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 217.10 | 223.25 | 0.00 | - | 6 | 71 | 39.66% |
| COST250117C00320000 | 2023-03-24 2:19PM EDT | 320.00 | 200.25 | 208.85 | 214.80 | 0.00 | - | 4 | 36 | 39.05% |
| COST250117C00330000 | 2023-06-01 2:59PM EDT | 330.00 | 208.80 | 209.60 | 216.70 | 0.00 | - | 9 | 36 | 45.71% |
| COST250117C00340000 | 2023-04-19 12:54PM EDT | 340.00 | 186.40 | 182.00 | 191.00 | 0.00 | - | 2 | 49 | 32.43% |
| COST250117C00350000 | 2023-06-09 10:34AM EDT | 350.00 | 199.28 | 193.65 | 198.30 | +9.26 | +4.87% | 1 | 16 | 42.60% |
| COST250117C00360000 | 2023-04-04 12:27PM EDT | 360.00 | 171.44 | 161.95 | 166.40 | 0.00 | - | 4 | 47 | 25.45% |
| COST250117C00370000 | 2023-06-05 11:40AM EDT | 370.00 | 180.09 | 176.10 | 182.35 | 0.00 | - | 2 | 44 | 40.98% |
| COST250117C00380000 | 2023-05-01 11:05AM EDT | 380.00 | 154.15 | 164.30 | 169.25 | 0.00 | - | 1 | 85 | 37.24% |
| COST250117C00390000 | 2023-05-17 2:34PM EDT | 390.00 | 146.11 | 160.50 | 165.50 | 0.00 | - | 4 | 40 | 38.73% |
| COST250117C00400000 | 2023-06-09 11:25AM EDT | 400.00 | 157.00 | 152.10 | 157.60 | -0.70 | -0.44% | 1 | 63 | 37.85% |
| COST250117C00410000 | 2023-05-03 3:46PM EDT | 410.00 | 128.05 | 142.10 | 146.95 | 0.00 | - | 4 | 30 | 35.56% |
| COST250117C00420000 | 2023-05-25 2:34PM EDT | 420.00 | 117.65 | 136.20 | 142.10 | 0.00 | - | 8 | 63 | 36.13% |
| COST250117C00430000 | 2023-05-24 11:18AM EDT | 430.00 | 106.30 | 129.05 | 134.35 | 0.00 | - | 1 | 67 | 35.21% |
| COST250117C00440000 | 2023-06-08 1:01PM EDT | 440.00 | 125.00 | 122.85 | 128.35 | 0.00 | - | 1 | 70 | 35.05% |
| COST250117C00450000 | 2023-06-05 10:31AM EDT | 450.00 | 118.40 | 114.45 | 122.00 | 0.00 | - | 1 | 170 | 34.66% |
| COST250117C00460000 | 2023-06-09 2:49PM EDT | 460.00 | 111.20 | 107.05 | 112.30 | +2.20 | +2.02% | 3 | 159 | 32.76% |
| COST250117C00470000 | 2023-06-01 10:09AM EDT | 470.00 | 98.00 | 101.35 | 105.25 | 0.00 | - | 1 | 103 | 31.98% |
| COST250117C00480000 | 2023-05-31 3:13PM EDT | 480.00 | 96.00 | 94.55 | 98.75 | 0.00 | - | 3 | 184 | 31.38% |
| COST250117C00490000 | 2023-06-01 10:19AM EDT | 490.00 | 83.95 | 88.35 | 92.10 | 0.00 | - | 1 | 83 | 30.65% |
| COST250117C00500000 | 2023-06-09 1:52PM EDT | 500.00 | 83.50 | 82.85 | 86.10 | -1.50 | -1.76% | 3 | 425 | 30.13% |
| COST250117C00510000 | 2023-06-08 2:26PM EDT | 510.00 | 78.75 | 76.40 | 79.85 | 0.00 | - | 3 | 124 | 29.44% |
| COST250117C00520000 | 2023-06-09 9:56AM EDT | 520.00 | 75.00 | 71.20 | 74.10 | +4.80 | +6.84% | 1 | 66 | 28.88% |
| COST250117C00530000 | 2023-06-08 2:59PM EDT | 530.00 | 67.95 | 65.85 | 68.80 | 0.00 | - | 2 | 150 | 28.42% |
| COST250117C00540000 | 2023-06-05 11:41AM EDT | 540.00 | 63.21 | 60.00 | 63.60 | 0.00 | - | 2 | 102 | 27.93% |
| COST250117C00550000 | 2023-06-09 10:55AM EDT | 550.00 | 57.75 | 55.60 | 58.30 | +2.60 | +4.71% | 1 | 257 | 27.34% |
| COST250117C00560000 | 2023-06-05 9:44AM EDT | 560.00 | 52.30 | 50.65 | 53.50 | 0.00 | - | 1 | 69 | 26.85% |
| COST250117C00570000 | 2023-06-07 10:06AM EDT | 570.00 | 47.40 | 45.20 | 49.05 | 0.00 | - | 3 | 188 | 26.43% |
| COST250117C00580000 | 2023-05-26 1:27PM EDT | 580.00 | 41.55 | 41.95 | 44.60 | 0.00 | - | 3 | 187 | 25.92% |
| COST250117C00590000 | 2023-06-06 2:28PM EDT | 590.00 | 40.86 | 37.55 | 40.40 | +2.71 | +7.10% | 1 | 773 | 25.43% |
| COST250117C00600000 | 2023-06-09 3:56PM EDT | 600.00 | 35.60 | 33.95 | 37.10 | +1.38 | +4.03% | 7 | 149 | 25.21% |
| COST250117C00610000 | 2023-06-09 11:57AM EDT | 610.00 | 30.85 | 29.10 | 33.70 | -1.85 | -5.66% | 2 | 105 | 24.88% |
| COST250117C00620000 | 2023-06-09 11:01AM EDT | 620.00 | 29.40 | 27.60 | 29.50 | +0.60 | +2.08% | 13 | 60 | 24.13% |
| COST250117C00630000 | 2023-06-09 11:01AM EDT | 630.00 | 26.30 | 24.60 | 26.80 | +6.05 | +29.88% | 13 | 49 | 23.92% |
| COST250117C00640000 | 2023-06-09 10:34AM EDT | 640.00 | 23.64 | 21.85 | 24.40 | -0.06 | -0.25% | 1 | 17 | 23.76% |
| COST250117C00650000 | 2023-05-31 12:32PM EDT | 650.00 | 21.70 | 19.60 | 21.30 | 0.00 | - | 30 | 233 | 23.20% |
| COST250117C00660000 | 2023-05-31 1:02PM EDT | 660.00 | 19.00 | 17.45 | 19.45 | 0.00 | - | 1 | 17 | 23.13% |
| COST250117C00680000 | 2023-05-15 2:15PM EDT | 680.00 | 14.70 | 13.55 | 15.65 | 0.00 | - | 2 | 22 | 22.74% |
| COST250117C00700000 | 2023-06-08 3:26PM EDT | 700.00 | 11.60 | 9.95 | 12.20 | 0.00 | - | 1 | 134 | 22.21% |
| COST250117C00720000 | 2023-05-30 2:42PM EDT | 720.00 | 8.40 | 7.75 | 9.35 | 0.00 | - | 1 | 51 | 21.69% |
| COST250117C00740000 | 2023-04-24 10:42AM EDT | 740.00 | 7.65 | 4.25 | 5.15 | 0.00 | - | 1 | 107 | 19.60% |
| COST250117C00760000 | 2023-05-02 3:41PM EDT | 760.00 | 5.10 | 4.90 | 6.15 | 0.00 | - | 2 | 24 | 21.54% |
| COST250117C00780000 | 2023-06-08 3:26PM EDT | 780.00 | 3.97 | 3.15 | 4.10 | 0.00 | - | 1 | 21 | 20.58% |
| COST250117C00800000 | 2023-06-08 3:39PM EDT | 800.00 | 2.95 | 2.34 | 3.10 | -0.25 | -7.81% | 9 | 325 | 20.33% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-06-07 3:29PM EDT | 230.00 | 1.63 | 1.08 | 2.16 | 0.00 | - | 20 | 234 | 35.44% |
| COST250117P00240000 | 2023-06-05 11:18AM EDT | 240.00 | 2.81 | 1.33 | 2.46 | 0.00 | - | 1 | 32 | 34.59% |
| COST250117P00250000 | 2023-06-07 3:51PM EDT | 250.00 | 2.15 | 1.57 | 2.81 | -0.35 | -14.00% | 1 | 98 | 33.81% |
| COST250117P00260000 | 2023-06-09 10:41AM EDT | 260.00 | 2.35 | 1.85 | 2.86 | -2.65 | -53.00% | 1 | 14 | 32.32% |
| COST250117P00270000 | 2023-05-05 1:26PM EDT | 270.00 | 5.05 | 2.69 | 4.05 | 0.00 | - | 2 | 59 | 33.09% |
| COST250117P00280000 | 2023-03-28 2:45PM EDT | 280.00 | 5.75 | 4.25 | 5.50 | 0.00 | - | 3 | 38 | 33.80% |
| COST250117P00290000 | 2023-06-01 9:55AM EDT | 290.00 | 4.83 | 2.88 | 4.50 | 0.00 | - | 1 | 5 | 30.69% |
| COST250117P00300000 | 2023-05-26 11:35AM EDT | 300.00 | 5.60 | 3.30 | 5.05 | 0.00 | - | 2 | 54 | 29.98% |
| COST250117P00310000 | 2023-06-09 3:35PM EDT | 310.00 | 4.00 | 4.00 | 8.00 | -3.37 | -45.73% | 1 | 61 | 32.08% |
| COST250117P00320000 | 2023-06-08 12:25PM EDT | 320.00 | 5.25 | 4.60 | 6.00 | 0.00 | - | 1 | 66 | 28.21% |
| COST250117P00330000 | 2023-06-02 11:25AM EDT | 330.00 | 7.15 | 5.25 | 6.50 | 0.00 | - | 1 | 77 | 27.32% |
| COST250117P00340000 | 2023-06-05 1:14PM EDT | 340.00 | 7.38 | 6.40 | 7.30 | 0.00 | - | 4 | 27 | 26.71% |
| COST250117P00350000 | 2023-06-07 9:49AM EDT | 350.00 | 7.70 | 7.00 | 8.10 | 0.00 | - | 2 | 39 | 26.04% |
| COST250117P00360000 | 2023-05-22 2:45PM EDT | 360.00 | 12.75 | 7.95 | 9.10 | 0.00 | - | 1 | 84 | 25.48% |
| COST250117P00370000 | 2023-05-31 12:41PM EDT | 370.00 | 11.85 | 9.00 | 10.20 | 0.00 | - | 1 | 47 | 24.93% |
| COST250117P00380000 | 2023-05-22 12:16PM EDT | 380.00 | 16.25 | 10.35 | 11.00 | 0.00 | - | 2 | 351 | 24.08% |
| COST250117P00390000 | 2023-05-30 12:49PM EDT | 390.00 | 15.40 | 11.40 | 12.65 | 0.00 | - | 3 | 364 | 23.79% |
| COST250117P00400000 | 2023-06-07 2:48PM EDT | 400.00 | 13.80 | 12.55 | 14.05 | 0.00 | - | 1 | 751 | 23.22% |
| COST250117P00410000 | 2023-05-22 12:31PM EDT | 410.00 | 21.85 | 14.00 | 15.85 | 0.00 | - | 50 | 526 | 22.82% |
| COST250117P00420000 | 2023-06-08 11:56AM EDT | 420.00 | 16.51 | 15.75 | 17.55 | 0.00 | - | 1 | 214 | 22.27% |
| COST250117P00430000 | 2023-06-08 1:26PM EDT | 430.00 | 18.26 | 17.55 | 19.20 | 0.00 | - | 5 | 55 | 21.61% |
| COST250117P00440000 | 2023-06-08 3:33PM EDT | 440.00 | 19.85 | 19.30 | 21.50 | 0.00 | - | 6 | 210 | 21.21% |
| COST250117P00450000 | 2023-06-09 2:30PM EDT | 450.00 | 22.30 | 21.35 | 23.75 | -2.30 | -9.35% | 10 | 211 | 20.69% |
| COST250117P00460000 | 2023-06-09 3:21PM EDT | 460.00 | 24.92 | 24.00 | 24.90 | -1.08 | -4.15% | 2 | 107 | 19.58% |
| COST250117P00470000 | 2023-06-07 10:15AM EDT | 470.00 | 28.20 | 25.95 | 28.80 | 0.00 | - | 1 | 104 | 19.62% |
| COST250117P00480000 | 2023-06-06 11:23AM EDT | 480.00 | 32.00 | 28.85 | 31.70 | 0.00 | - | 2 | 190 | 19.10% |
| COST250117P00490000 | 2023-06-09 2:53PM EDT | 490.00 | 33.45 | 32.15 | 34.65 | -0.52 | -1.53% | 6 | 156 | 18.51% |
| COST250117P00500000 | 2023-06-08 12:07PM EDT | 500.00 | 34.65 | 35.55 | 38.20 | -2.10 | -5.71% | 4 | 527 | 18.04% |
| COST250117P00510000 | 2023-05-30 9:43AM EDT | 510.00 | 46.10 | 37.55 | 41.85 | 0.00 | - | 3 | 158 | 17.51% |
| COST250117P00520000 | 2023-06-09 11:26AM EDT | 520.00 | 44.00 | 42.95 | 46.10 | -1.52 | -3.34% | 18 | 102 | 17.08% |
| COST250117P00530000 | 2023-06-06 2:29PM EDT | 530.00 | 50.35 | 46.75 | 50.35 | 0.00 | - | 9 | 56 | 16.53% |
| COST250117P00540000 | 2023-05-26 12:11PM EDT | 540.00 | 63.42 | 51.70 | 54.70 | 0.00 | - | 2 | 46 | 15.88% |
| COST250117P00550000 | 2023-06-09 12:26PM EDT | 550.00 | 58.50 | 56.40 | 59.45 | -1.60 | -2.66% | 1 | 64 | 15.24% |
| COST250117P00560000 | 2023-03-28 2:28PM EDT | 560.00 | 87.10 | 76.80 | 80.30 | 0.00 | - | 51 | 113 | 20.77% |
| COST250117P00570000 | 2023-06-09 3:21PM EDT | 570.00 | 68.39 | 67.40 | 70.30 | -22.66 | -24.89% | 2 | 25 | 13.97% |
| COST250117P00580000 | 2023-06-01 3:09PM EDT | 580.00 | 79.80 | 73.55 | 76.40 | 0.00 | - | 4 | 12 | 13.33% |
| COST250117P00590000 | 2023-06-01 3:08PM EDT | 590.00 | 86.40 | 79.40 | 82.70 | 0.00 | - | 13 | 85 | 12.54% |
| COST250117P00600000 | 2023-06-02 2:48PM EDT | 600.00 | 93.80 | 87.35 | 89.55 | 0.00 | - | 6 | 58 | 11.71% |
| COST250117P00610000 | 2023-06-01 3:09PM EDT | 610.00 | 100.75 | 95.10 | 98.25 | 0.00 | - | 6 | 60 | 11.71% |
| COST250117P00620000 | 2023-05-31 11:03AM EDT | 620.00 | 112.15 | 103.00 | 107.00 | 0.00 | - | 3 | 5 | 11.59% |
| COST250117P00630000 | 2023-02-13 12:58PM EDT | 630.00 | 128.20 | 142.85 | 149.85 | 0.00 | - | 1 | 0 | 28.29% |
| COST250117P00640000 | 2023-05-30 11:16AM EDT | 640.00 | 136.12 | 120.65 | 125.70 | 0.00 | - | 3 | 0 | 11.86% |
| COST250117P00650000 | 2022-10-28 2:45PM EDT | 650.00 | 149.45 | 128.95 | 134.60 | 0.00 | - | 10 | 40 | 11.32% |
| COST250117P00660000 | 2023-01-31 3:57PM EDT | 660.00 | 152.10 | 170.80 | 177.75 | 0.00 | - | 2 | 0 | 30.13% |
| COST250117P00680000 | 2022-10-21 2:50PM EDT | 680.00 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 13.97% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 33.92% |
| COST250117P00720000 | 2022-10-25 1:11PM EDT | 720.00 | 225.94 | 185.85 | 189.90 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00740000 | 2022-09-29 1:28PM EDT | 740.00 | 263.05 | 227.40 | 231.55 | 0.00 | - | - | 0 | 22.59% |
| COST250117P00800000 | 2023-05-15 12:56PM EDT | 800.00 | 298.96 | 278.10 | 287.40 | 0.00 | - | 1 | 0 | 22.28% |
