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
2025年3月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 1.10 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 370.00 | 1.35 | +0.05 | +3.85% | 2 | 52 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 1.54 | 0.00 | - | 4 | 13 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 1.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 1.73 | 0.00 | - | - | 8 |
| - | - | - | - | - | 405.00 | 2.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 410.00 | 2.21 | 0.00 | - | - | 4 |
| - | - | - | - | - | 445.00 | 2.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 475.00 | 4.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 4.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 4.40 | 0.00 | - | 2 | 2 |
| 291.55 | 0.00 | - | 2 | 2 | 500.00 | 6.00 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 505.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 510.00 | 6.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 525.00 | 6.90 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 530.00 | 6.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 535.00 | 6.77 | 0.00 | - | - | 10 |
| - | - | - | - | - | 545.00 | 8.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 550.00 | 10.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 555.00 | 11.00 | 0.00 | - | 1 | 11 |
| 186.40 | 0.00 | - | 1 | 1 | 560.00 | 9.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 11.05 | 0.00 | - | 1 | 5 |
| 194.47 | 0.00 | - | 2 | 2 | 570.00 | - | - | - | - | - |
| 195.54 | 0.00 | - | 1 | 1 | 575.00 | 10.90 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 580.00 | 11.00 | 0.00 | - | 1 | 6 |
| 171.00 | 0.00 | - | 1 | 2 | 585.00 | 11.75 | 0.00 | - | 1 | 6 |
| 180.55 | 0.00 | - | 1 | 18 | 590.00 | 10.40 | 0.00 | - | - | 2 |
| 156.45 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 163.52 | 0.00 | - | 1 | 3 | 600.00 | 17.10 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 605.00 | 15.95 | 0.00 | - | 2 | 15 |
| 143.50 | 0.00 | - | 1 | 3 | 610.00 | 14.60 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 615.00 | 17.55 | 0.00 | - | 20 | 21 |
| 144.45 | 0.00 | - | - | 2 | 620.00 | 19.50 | 0.00 | - | 1 | 11 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 20.66 | 0.00 | - | 1 | 7 |
| 139.15 | 0.00 | - | 1 | 6 | 630.00 | 20.07 | 0.00 | - | 2 | 24 |
| 134.50 | 0.00 | - | 1 | 2 | 635.00 | 19.18 | 0.00 | - | 2 | 86 |
| 131.15 | 0.00 | - | 1 | 4 | 640.00 | 23.18 | 0.00 | - | 5 | 101 |
| - | - | - | - | - | 645.00 | 26.80 | 0.00 | - | 1 | 28 |
| 123.90 | 0.00 | - | 1 | 4 | 650.00 | 25.15 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 655.00 | 28.28 | 0.00 | - | 50 | 86 |
| 107.25 | 0.00 | - | - | 1 | 660.00 | 28.80 | 0.00 | - | 20 | 10 |
| 127.74 | 0.00 | - | 1 | 1 | 665.00 | 33.75 | 0.00 | - | 1 | 12 |
| 97.80 | 0.00 | - | 3 | 8 | 670.00 | 29.20 | 0.00 | - | 1 | 9 |
| 97.20 | 0.00 | - | 5 | 6 | 675.00 | 31.20 | 0.00 | - | 1 | 11 |
| 103.20 | 0.00 | - | 1 | 3 | 680.00 | 36.10 | 0.00 | - | 6 | 38 |
| 98.20 | +1.60 | +1.66% | 1 | 2 | 685.00 | 32.40 | 0.00 | - | 5 | 9 |
| 95.90 | 0.00 | - | 1 | 2 | 690.00 | 30.10 | 0.00 | - | 3 | 3 |
| 93.00 | 0.00 | - | 1 | 2 | 695.00 | 39.02 | 0.00 | - | 10 | 43 |
| 95.45 | +4.70 | +5.18% | 1 | 23 | 700.00 | 44.90 | 0.00 | - | 3 | 27 |
| 97.40 | 0.00 | - | 3 | 2 | 705.00 | 39.40 | -3.35 | -7.84% | 2 | 1 |
| 82.75 | 0.00 | - | 4 | 5 | 710.00 | 40.40 | 0.00 | - | 1 | 4 |
| 78.28 | 0.00 | - | 1 | 11 | 715.00 | 54.45 | 0.00 | - | 3 | 5 |
| 76.28 | 0.00 | - | 2 | 28 | 720.00 | 54.00 | 0.00 | - | 6 | 15 |
| 76.80 | 0.00 | - | 5 | 38 | 725.00 | 51.95 | 0.00 | - | 1 | 30 |
| 73.85 | 0.00 | - | 1 | 51 | 730.00 | 61.53 | 0.00 | - | 3 | 4 |
| 64.65 | 0.00 | - | 3 | 4 | 735.00 | 57.55 | 0.00 | - | 1 | 6 |
| 66.27 | 0.00 | - | 1 | 24 | 740.00 | 43.00 | 0.00 | - | - | 1 |
| 58.16 | 0.00 | - | 1 | 9 | 745.00 | 60.95 | 0.00 | - | 3 | 22 |
| 55.70 | 0.00 | - | 1 | 46 | 750.00 | 63.70 | 0.00 | - | - | 16 |
| 66.00 | 0.00 | - | 2 | 5 | 755.00 | 52.10 | 0.00 | - | 1 | 1 |
| 56.00 | 0.00 | - | 2 | 44 | 760.00 | 59.95 | 0.00 | - | 1 | 1 |
| 60.00 | +5.21 | +9.51% | 4 | 38 | 765.00 | 64.70 | 0.00 | - | 2 | 2 |
| 49.85 | 0.00 | - | 1 | 7 | 770.00 | - | - | - | - | - |
| 63.15 | 0.00 | - | - | 1 | 775.00 | - | - | - | - | - |
| 58.30 | 0.00 | - | 3 | 4 | 780.00 | 83.00 | 0.00 | - | 13 | 8 |
| 89.40 | 0.00 | - | - | 1 | 785.00 | 78.35 | 0.00 | - | 32 | 17 |
| 39.85 | 0.00 | - | 2 | 7 | 790.00 | 80.00 | 0.00 | - | 2 | 1 |
| 90.22 | 0.00 | - | - | 2 | 795.00 | 83.75 | 0.00 | - | 29 | 15 |
| 45.00 | -1.80 | -3.85% | 8 | 38 | 800.00 | 97.95 | 0.00 | - | 1 | 2 |
| 47.50 | 0.00 | - | 1 | 8 | 805.00 | 102.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 810.00 | 71.40 | 0.00 | - | - | 1 |
| 34.25 | 0.00 | - | 6 | 7 | 815.00 | 98.90 | 0.00 | - | - | 1 |
| 30.95 | 0.00 | - | 2 | 8 | 820.00 | 99.20 | 0.00 | - | 2 | 2 |
| 40.77 | 0.00 | - | 1 | 67 | 825.00 | - | - | - | - | - |
| 34.30 | +4.55 | +15.29% | 1 | 10 | 830.00 | 106.34 | 0.00 | - | 2 | 2 |
| 38.00 | 0.00 | - | 1 | 2 | 835.00 | 111.25 | 0.00 | - | 2 | 3 |
| 26.15 | 0.00 | - | 7 | 9 | 840.00 | - | - | - | - | - |
| 35.15 | 0.00 | - | 2 | 3 | 845.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 28 | 850.00 | - | - | - | - | - |
| 22.40 | 0.00 | - | 11 | 30 | 860.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 4 | 865.00 | - | - | - | - | - |
| 49.65 | 0.00 | - | 2 | 2 | 870.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 6 | 7 | 875.00 | - | - | - | - | - |
| 23.25 | 0.00 | - | 5 | 6 | 880.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 5 | 885.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 32.90 | 0.00 | - | 1 | 1 | 895.00 | 125.40 | 0.00 | - | - | 0 |
| 16.90 | 0.00 | - | 1 | 20 | 900.00 | - | - | - | - | - |
| 22.25 | 0.00 | - | 9 | 7 | 905.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | 2 | 24 | 910.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 1 | 7 | 915.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 49 | 920.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 4 | 23 | 925.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 4 | 33 | 940.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 3 | 960.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 3 | 10 | 980.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 26 | 1,000.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 27 | 1,020.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 2 | 12 | 1,040.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 14 | 20 | 1,060.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 98 | 1,080.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 49 | 1,100.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 105 | 1,120.00 | - | - | - | - | - |
| 1.45 | -0.02 | -1.36% | 4 | 33 | 1,140.00 | - | - | - | - | - |
| 1.30 | +0.30 | +30.00% | 12 | 228 | 1,160.00 | - | - | - | - | - |
