香港股市 已收市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
594.00-0.90 (-0.15%)
收市:04:00PM EST
594.64 +0.64 (+0.11%)
市前: 08:19AM EST
價內期權
認購期權範圍2023年12月1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
COST231201C003900002023-11-03 12:47PM EST390.00169.800.000.000.00-120.00%
COST231201C004000002023-11-03 1:52PM EST400.00162.850.000.000.00-210.00%
COST231201C004100002023-11-03 1:39PM EST410.00151.750.000.000.00-320.00%
COST231201C004200002023-11-07 11:00AM EST420.00155.150.000.000.00--10.00%
COST231201C004250002023-11-07 11:45AM EST425.00150.000.000.000.00--10.00%
COST231201C004400002023-11-10 10:47AM EST440.00131.200.000.000.00--10.00%
COST231201C004450002023-11-10 10:44AM EST445.00125.650.000.000.00--20.00%
COST231201C005000002023-11-27 3:54PM EST500.0096.270.000.000.00-110.00%
COST231201C005100002023-11-27 3:54PM EST510.0086.290.000.000.00-11110.00%
COST231201C005200002023-11-16 10:58AM EST520.0061.030.000.000.00-170.00%
COST231201C005250002023-11-28 3:20PM EST525.0067.700.000.000.00-2110.00%
COST231201C005300002023-11-15 3:54PM EST530.0067.600.000.000.00-2200.00%
COST231201C005350002023-11-20 3:20PM EST535.0047.850.000.000.00-1230.00%
COST231201C005400002023-11-27 10:26AM EST540.0058.640.000.000.00-140.00%
COST231201C005450002023-11-17 12:20PM EST545.0032.900.000.000.00-6170.00%
COST231201C005500002023-11-27 12:13PM EST550.0048.100.000.000.00-13390.00%
COST231201C005525002023-11-27 3:18PM EST552.5043.850.000.000.00-150.00%
COST231201C005550002023-11-22 1:25PM EST555.0036.180.000.000.00-7520.00%
COST231201C005575002023-11-22 3:59PM EST557.5032.270.000.000.00-230.00%
COST231201C005600002023-11-28 1:57PM EST560.0033.640.000.000.00-11630.00%
COST231201C005625002023-11-28 12:09PM EST562.5033.500.000.000.00-4300.00%
COST231201C005650002023-11-28 3:59PM EST565.0029.600.000.000.00-2940.00%
COST231201C005675002023-11-27 3:04PM EST567.5029.700.000.000.00-50500.00%
COST231201C005700002023-11-28 3:55PM EST570.0024.010.000.000.00-10900.00%
COST231201C005725002023-11-28 1:27PM EST572.5021.840.000.000.00-2220.00%
COST231201C005750002023-11-28 1:27PM EST575.0019.690.000.000.00-92400.00%
COST231201C005775002023-11-28 3:49PM EST577.5016.650.000.000.00-50510.00%
COST231201C005800002023-11-28 3:55PM EST580.0014.580.000.000.00-393570.00%
COST231201C005825002023-11-28 3:49PM EST582.5012.120.000.000.00-51580.00%
COST231201C005850002023-11-28 3:57PM EST585.0010.640.000.000.00-555340.00%
COST231201C005875002023-11-28 3:41PM EST587.507.920.000.000.00-33450.00%
COST231201C005900002023-11-28 3:59PM EST590.007.200.000.000.00-804800.00%
COST231201C005925002023-11-28 3:56PM EST592.505.430.000.000.00-1522220.00%
COST231201C005950002023-11-28 3:58PM EST595.004.200.000.000.00-5045790.39%
COST231201C005975002023-11-28 3:59PM EST597.503.100.000.000.00-2733331.56%
COST231201C006000002023-11-28 3:59PM EST600.002.270.000.000.00-6721,0603.13%
COST231201C006050002023-11-28 3:59PM EST605.001.150.000.000.00-7518086.25%
COST231201C006100002023-11-28 3:59PM EST610.000.510.000.000.00-1,4921,2146.25%
COST231201C006150002023-11-28 3:59PM EST615.000.260.000.000.00-1,1671,7096.25%
COST231201C006200002023-11-28 3:53PM EST620.000.100.000.000.00-15956912.50%
COST231201C006250002023-11-28 2:35PM EST625.000.050.000.000.00-4841512.50%
COST231201C006300002023-11-28 11:23AM EST630.000.050.000.000.00-68012.50%
COST231201C006350002023-11-28 1:13PM EST635.000.040.000.000.00-4312012.50%
COST231201C006400002023-11-28 1:55PM EST640.000.040.000.000.00-21512.50%
COST231201C006450002023-11-27 10:12AM EST645.000.050.000.000.00-1325.00%
COST231201C006500002023-11-28 11:34AM EST650.000.030.000.000.00-107825.00%
認沽盤範圍2023年12月1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
COST231201P003300002023-10-24 1:13PM EST330.000.060.000.150.00--1232.81%
COST231201P004000002023-11-09 1:00PM EST400.000.010.000.000.00-51550.00%
COST231201P004100002023-10-24 10:54AM EST410.000.140.000.220.00--1158.59%
COST231201P004250002023-10-13 10:06AM EST425.000.150.000.090.00--1131.64%
COST231201P004300002023-10-30 12:09PM EST430.000.210.000.000.00-1250.00%
COST231201P004400002023-11-01 11:59AM EST440.000.180.000.000.00-1150.00%
COST231201P004450002023-11-03 9:54AM EST445.000.130.000.000.00-1150.00%
COST231201P004500002023-11-21 9:57AM EST450.000.010.000.000.00-5550.00%
COST231201P004550002023-11-27 1:52PM EST455.000.020.000.000.00-201450.00%
COST231201P004600002023-11-16 3:40PM EST460.000.060.000.000.00-1450.00%
COST231201P004650002023-11-27 1:52PM EST465.000.020.000.000.00-202950.00%
COST231201P004700002023-11-14 10:27AM EST470.000.040.000.000.00-4550.00%
COST231201P004750002023-11-07 12:19PM EST475.000.140.000.000.00-1750.00%
COST231201P004800002023-11-24 11:18AM EST480.000.010.000.000.00-32750.00%
COST231201P004850002023-11-22 9:45AM EST485.000.020.000.000.00-11550.00%
COST231201P004900002023-11-14 10:27AM EST490.000.090.000.000.00-42750.00%
COST231201P004950002023-11-27 9:38AM EST495.000.010.000.000.00-204850.00%
COST231201P005000002023-11-24 10:16AM EST500.000.060.000.000.00-18850.00%
COST231201P005050002023-11-28 11:31AM EST505.000.020.000.000.00-15325.00%
COST231201P005100002023-11-28 10:28AM EST510.000.020.000.000.00-207725.00%
COST231201P005150002023-11-21 2:05PM EST515.000.050.000.000.00-137325.00%
COST231201P005200002023-11-28 2:15PM EST520.000.020.000.000.00-1516625.00%
COST231201P005250002023-11-28 2:15PM EST525.000.020.000.000.00-1580425.00%
COST231201P005300002023-11-28 2:54PM EST530.000.020.000.000.00-5515225.00%
COST231201P005350002023-11-27 2:43PM EST535.000.030.000.000.00-147325.00%
COST231201P005400002023-11-27 2:19PM EST540.000.030.000.000.00-121125.00%
COST231201P005425002023-11-28 2:54PM EST542.500.040.000.000.00-4110925.00%
COST231201P005450002023-11-28 3:52PM EST545.000.030.000.000.00-1129425.00%
COST231201P005475002023-11-28 1:39PM EST547.500.030.000.000.00-5013425.00%
COST231201P005500002023-11-28 3:06PM EST550.000.060.000.000.00-14133512.50%
COST231201P005525002023-11-28 2:54PM EST552.500.070.000.000.00-18512.50%
COST231201P005550002023-11-28 3:09PM EST555.000.090.000.000.00-5222412.50%
COST231201P005575002023-11-28 3:57PM EST557.500.100.000.000.00-2776712.50%
COST231201P005600002023-11-28 1:31PM EST560.000.120.000.000.00-6444312.50%
COST231201P005625002023-11-28 3:43PM EST562.500.150.000.000.00-39212.50%
COST231201P005650002023-11-28 3:40PM EST565.000.190.000.000.00-16338312.50%
COST231201P005675002023-11-28 3:50PM EST567.500.190.000.000.00-1472412.50%
COST231201P005700002023-11-28 3:54PM EST570.000.240.000.000.00-13665312.50%
COST231201P005725002023-11-28 3:14PM EST572.500.370.000.000.00-742966.25%
COST231201P005750002023-11-28 3:52PM EST575.000.460.000.000.00-1836756.25%
COST231201P005775002023-11-28 2:46PM EST577.500.680.000.000.00-642496.25%
COST231201P005800002023-11-28 3:59PM EST580.000.770.000.000.00-4618596.25%
COST231201P005825002023-11-28 3:54PM EST582.501.250.000.000.00-1712696.25%
COST231201P005850002023-11-28 3:59PM EST585.001.440.000.000.00-1,1621,2363.13%
COST231201P005875002023-11-28 3:54PM EST587.502.270.000.000.00-8846973.13%
COST231201P005900002023-11-28 3:59PM EST590.002.670.000.000.00-2776341.56%
COST231201P005925002023-11-28 3:59PM EST592.503.600.000.000.00-2882330.78%
COST231201P005950002023-11-28 3:59PM EST595.004.900.000.000.00-1602410.00%
COST231201P005975002023-11-28 3:49PM EST597.506.900.000.000.00-601620.00%
COST231201P006000002023-11-28 3:49PM EST600.008.580.000.000.00-1101450.00%
COST231201P006050002023-11-28 3:20PM EST605.0013.220.000.000.00-59740.00%
COST231201P006100002023-11-28 3:28PM EST610.0018.000.000.000.00-138750.00%
COST231201P006150002023-11-24 11:18AM EST615.0021.490.000.000.00-100.00%
COST231201P006200002023-11-27 9:40AM EST620.0024.600.000.000.00-100.00%