Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116C00280000 | 2023-11-27 1:31PM EST | 280.00 | 339.80 | 336.35 | 345.95 | -0.24 | -0.07% | 1 | 36 | 50.13% |
| COST260116C00290000 | 2023-10-20 12:58PM EST | 290.00 | 297.95 | 309.35 | 317.00 | 0.00 | - | 1 | 44 | 35.74% |
| COST260116C00300000 | 2023-11-10 3:14PM EST | 300.00 | 304.00 | 318.60 | 327.60 | 0.00 | - | 1 | 17 | 50.91% |
| COST260116C00310000 | 2023-11-06 11:46AM EST | 310.00 | 288.92 | 310.00 | 319.00 | 0.00 | - | 2 | 7 | 49.92% |
| COST260116C00350000 | 2023-10-10 2:43PM EST | 350.00 | 250.45 | 246.85 | 252.85 | 0.00 | - | 30 | 30 | 23.29% |
| COST260116C00360000 | 2023-11-17 12:26PM EST | 360.00 | 252.00 | 268.10 | 274.55 | 0.00 | - | 1 | 11 | 44.21% |
| COST260116C00370000 | 2023-10-12 2:41PM EST | 370.00 | 237.14 | 243.75 | 251.90 | 0.00 | - | - | 21 | 35.61% |
| COST260116C00380000 | 2023-11-27 1:36PM EST | 380.00 | 256.00 | 251.55 | 257.50 | 0.00 | - | 2 | 12 | 42.37% |
| COST260116C00390000 | 2023-10-09 12:30PM EST | 390.00 | 212.25 | 217.00 | 224.55 | 0.00 | - | 15 | 15 | 28.48% |
| COST260116C00400000 | 2023-10-30 9:06AM EST | 400.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COST260116C00410000 | 2023-09-11 10:33AM EST | 410.00 | 200.00 | 204.55 | 212.90 | 0.00 | - | - | 1 | 30.54% |
| COST260116C00420000 | 2023-09-13 11:13AM EST | 420.00 | 192.55 | 198.00 | 205.50 | 0.00 | - | - | 2 | 30.47% |
| COST260116C00430000 | 2023-12-01 9:32AM EST | 430.00 | 210.97 | 210.55 | 216.55 | 0.00 | - | 2 | 21 | 38.40% |
| COST260116C00440000 | 2023-10-23 2:46PM EST | 440.00 | 174.20 | 196.45 | 204.15 | 0.00 | - | - | 1 | 35.84% |
| COST260116C00450000 | 2023-10-23 1:48PM EST | 450.00 | 169.50 | 188.50 | 195.60 | 0.00 | - | 1 | 24 | 34.91% |
| COST260116C00460000 | 2023-11-20 12:44PM EST | 460.00 | 175.65 | 187.40 | 193.70 | 0.00 | - | 2 | 36 | 36.54% |
| COST260116C00470000 | 2023-10-03 11:54AM EST | 470.00 | 167.57 | 150.80 | 156.45 | 0.00 | - | 2 | 3 | 24.32% |
| COST260116C00480000 | 2023-10-27 10:43AM EST | 480.00 | 139.46 | 169.00 | 176.50 | 0.00 | - | 5 | 8 | 34.47% |
| COST260116C00490000 | 2023-10-12 10:50AM EST | 490.00 | 150.22 | 152.00 | 159.40 | 0.00 | - | 1 | 12 | 30.38% |
| COST260116C00500000 | 2023-11-30 12:21PM EST | 500.00 | 158.00 | 158.65 | 162.55 | +5.00 | +3.27% | 2 | 32 | 33.51% |
| COST260116C00510000 | 2023-10-12 10:40AM EST | 510.00 | 136.15 | 140.45 | 144.95 | 0.00 | - | - | 1 | 29.37% |
| COST260116C00520000 | 2023-11-16 1:15PM EST | 520.00 | 138.25 | 144.30 | 149.80 | 0.00 | - | 3 | 19 | 32.83% |
| COST260116C00530000 | 2023-11-22 1:00PM EST | 530.00 | 137.40 | 137.25 | 143.00 | 0.00 | - | 1 | 6 | 32.29% |
| COST260116C00540000 | 2023-11-20 11:37AM EST | 540.00 | 124.00 | 130.40 | 136.15 | 0.00 | - | 6 | 50 | 31.71% |
| COST260116C00550000 | 2023-11-28 9:52AM EST | 550.00 | 127.32 | 124.05 | 128.80 | 0.00 | - | 2 | 197 | 30.94% |
| COST260116C00560000 | 2023-11-16 12:12PM EST | 560.00 | 113.40 | 119.35 | 123.05 | 0.00 | - | 2 | 9 | 30.64% |
| COST260116C00570000 | 2023-11-27 10:33AM EST | 570.00 | 118.25 | 111.30 | 118.95 | 0.00 | - | 1 | 93 | 30.80% |
| COST260116C00580000 | 2023-12-01 11:32AM EST | 580.00 | 106.96 | 107.15 | 113.30 | +1.09 | +1.03% | 1 | 32 | 30.45% |
| COST260116C00590000 | 2023-12-01 1:25PM EST | 590.00 | 100.50 | 99.15 | 105.05 | 0.00 | - | 1 | 42 | 29.29% |
| COST260116C00600000 | 2023-12-01 1:41PM EST | 600.00 | 94.78 | 95.30 | 101.80 | 0.00 | - | 1 | 19 | 29.57% |
| COST260116C00610000 | 2023-11-14 1:13PM EST | 610.00 | 88.01 | 87.60 | 96.25 | 0.00 | - | 9 | 10 | 29.14% |
| COST260116C00620000 | 2023-11-21 3:18PM EST | 620.00 | 79.90 | 82.65 | 89.45 | 0.00 | - | 2 | 8 | 28.30% |
| COST260116C00630000 | 2023-11-20 1:10PM EST | 630.00 | 73.04 | 79.30 | 83.05 | 0.00 | - | 1 | 2 | 27.55% |
| COST260116C00640000 | 2023-11-15 3:26PM EST | 640.00 | 80.10 | 74.80 | 79.90 | 0.00 | - | 2 | 6 | 27.69% |
| COST260116C00650000 | 2023-12-01 11:19AM EST | 650.00 | 69.20 | 69.45 | 73.75 | 0.00 | - | 3 | 70 | 26.93% |
| COST260116C00660000 | 2023-10-30 2:24PM EST | 660.00 | 52.24 | 57.30 | 63.95 | 0.00 | - | 2 | 4 | 25.08% |
| COST260116C00680000 | 2023-12-04 2:38PM EST | 680.00 | 56.85 | 55.50 | 60.10 | +1.33 | +2.40% | 1 | 24 | 25.78% |
| COST260116C00700000 | 2023-11-28 1:46PM EST | 700.00 | 50.73 | 48.50 | 53.05 | 0.00 | - | 11 | 21 | 25.39% |
| COST260116C00720000 | 2023-11-30 3:57PM EST | 720.00 | 41.79 | 38.90 | 45.90 | 0.00 | - | 33 | 43 | 24.80% |
| COST260116C00740000 | 2023-11-22 9:45AM EST | 740.00 | 34.09 | 33.10 | 41.45 | 0.00 | - | 1 | 15 | 24.87% |
| COST260116C00760000 | 2023-11-27 10:15AM EST | 760.00 | 30.55 | 29.30 | 33.00 | 0.00 | - | 2 | 17 | 23.49% |
| COST260116C00780000 | 2023-11-20 9:30AM EST | 780.00 | 23.01 | 23.25 | 28.50 | 0.00 | - | 1 | 17 | 23.20% |
| COST260116C00800000 | 2023-11-28 9:36AM EST | 800.00 | 22.15 | 19.60 | 23.95 | 0.00 | - | 1 | 16 | 22.72% |
| COST260116C00820000 | 2023-11-30 9:56AM EST | 820.00 | 15.70 | 16.60 | 20.40 | 0.00 | - | 1 | 39 | 22.44% |
| COST260116C00840000 | 2023-11-30 9:56AM EST | 840.00 | 12.90 | 12.90 | 18.10 | 0.00 | - | 1 | 6 | 22.50% |
| COST260116C00860000 | 2023-11-30 1:46PM EST | 860.00 | 11.35 | 9.80 | 14.80 | 0.00 | - | 3 | 114 | 22.00% |
| COST260116C00880000 | 2023-12-04 12:23PM EST | 880.00 | 10.10 | 8.15 | 13.20 | +0.70 | +7.45% | 34 | 29 | 22.12% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116P00280000 | 2023-11-30 11:15AM EST | 280.00 | 2.75 | 2.50 | 3.60 | 0.00 | - | 2 | 262 | 31.29% |
| COST260116P00290000 | 2023-11-30 9:42AM EST | 290.00 | 2.95 | 0.77 | 10.00 | 0.00 | - | 12 | 181 | 38.02% |
| COST260116P00300000 | 2023-11-27 10:00AM EST | 300.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | 2 | 55 | 36.13% |
| COST260116P00310000 | 2023-12-01 10:56AM EST | 310.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 5 | 164 | 34.69% |
| COST260116P00320000 | 2023-11-24 10:02AM EST | 320.00 | 4.25 | 0.05 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| COST260116P00330000 | 2023-11-20 10:33AM EST | 330.00 | 5.70 | 0.50 | 18.80 | 0.00 | - | 3 | 24 | 39.13% |
| COST260116P00340000 | 2023-12-04 9:30AM EST | 340.00 | 5.40 | 0.50 | 10.00 | -0.05 | -0.92% | 10 | 50 | 30.99% |
| COST260116P00350000 | 2023-11-30 9:54AM EST | 350.00 | 5.55 | 1.00 | 10.00 | 0.00 | - | 2 | 64 | 29.70% |
| COST260116P00360000 | 2023-11-24 10:05AM EST | 360.00 | 7.55 | 2.42 | 8.65 | 0.00 | - | 2 | 14 | 27.33% |
| COST260116P00370000 | 2023-11-24 10:23AM EST | 370.00 | 7.85 | 2.91 | 9.80 | 0.00 | - | 20 | 24 | 27.07% |
| COST260116P00380000 | 2023-11-24 10:25AM EST | 380.00 | 8.80 | 4.70 | 8.65 | 0.00 | - | 2 | 4 | 24.99% |
| COST260116P00390000 | 2023-11-24 10:23AM EST | 390.00 | 9.55 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 25.59% |
| COST260116P00400000 | 2023-11-29 9:52AM EST | 400.00 | 10.50 | 6.55 | 11.45 | 0.00 | - | 1 | 17 | 24.73% |
| COST260116P00410000 | 2023-11-29 10:34AM EST | 410.00 | 11.90 | 8.75 | 13.95 | 0.00 | - | 8 | 15 | 25.14% |
| COST260116P00420000 | 2023-11-29 9:30AM EST | 420.00 | 12.30 | 11.15 | 12.50 | 0.00 | - | 1 | 24 | 23.10% |
| COST260116P00430000 | 2023-11-27 3:02PM EST | 430.00 | 13.75 | 10.25 | 14.45 | 0.00 | - | 1 | 5 | 23.09% |
| COST260116P00440000 | 2023-11-16 11:58AM EST | 440.00 | 17.40 | 12.05 | 16.45 | 0.00 | - | 2 | 5 | 23.01% |
| COST260116P00450000 | 2023-11-27 3:39PM EST | 450.00 | 16.45 | 13.50 | 16.50 | 0.00 | - | 15 | 29 | 21.87% |
| COST260116P00460000 | 2023-11-20 1:29PM EST | 460.00 | 17.35 | 15.45 | 18.80 | 0.00 | - | 1 | 13 | 21.82% |
| COST260116P00470000 | 2023-11-28 12:42PM EST | 470.00 | 20.00 | 17.60 | 20.30 | 0.00 | - | 1 | 16 | 21.33% |
| COST260116P00480000 | 2023-11-21 1:57PM EST | 480.00 | 22.35 | 18.20 | 22.50 | 0.00 | - | 2 | 15 | 21.09% |
| COST260116P00490000 | 2023-11-22 1:26PM EST | 490.00 | 24.37 | 18.55 | 23.60 | 0.00 | - | 5 | 26 | 20.34% |
| COST260116P00500000 | 2023-11-27 2:19PM EST | 500.00 | 24.05 | 24.20 | 27.35 | 0.00 | - | 2 | 97 | 20.59% |
| COST260116P00510000 | 2023-11-21 11:43AM EST | 510.00 | 30.47 | 24.30 | 28.60 | 0.00 | - | 1 | 4 | 19.82% |
| COST260116P00520000 | 2023-11-29 12:18PM EST | 520.00 | 30.90 | 27.75 | 30.30 | 0.00 | - | 1 | 26 | 19.18% |
| COST260116P00530000 | 2023-11-15 9:30AM EST | 530.00 | 33.00 | 29.25 | 32.80 | 0.00 | - | 1 | 2 | 18.77% |
| COST260116P00540000 | 2023-11-28 12:30PM EST | 540.00 | 35.25 | 30.10 | 35.10 | 0.00 | - | 1 | 15 | 18.24% |
| COST260116P00550000 | 2023-11-28 12:25PM EST | 550.00 | 38.10 | 34.25 | 38.45 | 0.00 | - | 1 | 25 | 18.00% |
| COST260116P00560000 | 2023-11-27 3:13PM EST | 560.00 | 40.00 | 38.80 | 42.45 | 0.00 | - | 2 | 31 | 17.89% |
| COST260116P00570000 | 2023-11-27 3:39PM EST | 570.00 | 44.56 | 41.55 | 44.45 | 0.00 | - | 12 | 34 | 17.09% |
| COST260116P00580000 | 2023-11-22 1:11PM EST | 580.00 | 47.07 | 44.60 | 49.40 | 0.00 | - | 2 | 4 | 17.13% |
| COST260116P00590000 | 2023-12-04 2:31PM EST | 590.00 | 50.80 | 48.50 | 51.60 | +0.25 | +0.49% | 2 | 4 | 16.28% |
| COST260116P00600000 | 2023-12-04 2:38PM EST | 600.00 | 55.45 | 51.55 | 55.65 | +3.80 | +7.36% | 1 | 19 | 15.90% |
| COST260116P00620000 | 2023-11-27 11:18AM EST | 620.00 | 60.70 | 60.45 | 63.60 | 0.00 | - | 2 | 3 | 14.87% |
| COST260116P00630000 | 2023-11-27 3:28PM EST | 630.00 | 67.59 | 64.35 | 68.65 | 0.00 | - | - | 4 | 14.54% |
| COST260116P00640000 | 2023-11-15 1:42PM EST | 640.00 | 71.73 | 69.50 | 73.70 | 0.00 | - | - | 1 | 14.12% |
| COST260116P00650000 | 2023-10-04 1:34PM EST | 650.00 | 96.05 | 96.20 | 100.45 | 0.00 | - | - | 5 | 19.99% |
| COST260116P00660000 | 2023-11-27 9:30AM EST | 660.00 | 89.10 | 80.75 | 84.25 | 0.00 | - | 1 | 1 | 13.11% |
| COST260116P00680000 | 2023-11-15 10:35AM EST | 680.00 | 94.02 | 91.40 | 96.55 | 0.00 | - | 2 | 8 | 12.18% |
| COST260116P00700000 | 2023-11-29 1:51PM EST | 700.00 | 114.39 | 105.45 | 110.45 | 0.00 | - | - | 10 | 11.24% |
| COST260116P00720000 | 2023-11-14 2:13PM EST | 720.00 | 131.78 | 120.35 | 125.45 | 0.00 | - | - | 1 | 9.98% |
| COST260116P00800000 | 2023-11-29 10:43AM EST | 800.00 | 210.00 | 198.55 | 205.75 | 0.00 | - | - | 0 | 14.03% |
| COST260116P00820000 | 2023-09-26 9:04AM EST | 820.00 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 34.40% |
