Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00380000 | 2023-02-01 3:55PM EST | 380.00 | 137.60 | 135.30 | 138.50 | 0.00 | - | 2 | 1 | 158.40% |
| COST230210C00430000 | 2023-02-01 10:38AM EST | 430.00 | 76.97 | 85.50 | 88.50 | 0.00 | - | 2 | 0 | 105.27% |
| COST230210C00440000 | 2023-02-01 2:46PM EST | 440.00 | 73.69 | 75.85 | 78.45 | 0.00 | - | 3 | 0 | 98.68% |
| COST230210C00445000 | 2023-01-24 11:10AM EST | 445.00 | 44.50 | 70.80 | 73.60 | 0.00 | - | - | 0 | 94.19% |
| COST230210C00450000 | 2023-01-19 3:05PM EST | 450.00 | 25.95 | 65.90 | 68.30 | 0.00 | - | - | 0 | 85.69% |
| COST230210C00455000 | 2023-02-01 9:56AM EST | 455.00 | 53.67 | 60.85 | 63.45 | 0.00 | - | 5 | 1 | 81.25% |
| COST230210C00460000 | 2023-02-01 2:46PM EST | 460.00 | 53.74 | 55.90 | 58.40 | 0.00 | - | 9 | 0 | 75.49% |
| COST230210C00462500 | 2023-01-25 10:33AM EST | 462.50 | 26.50 | 53.35 | 56.00 | 0.00 | - | - | 0 | 73.19% |
| COST230210C00465000 | 2023-02-01 3:14PM EST | 465.00 | 52.15 | 50.80 | 53.45 | 0.00 | - | 19 | 0 | 69.14% |
| COST230210C00467500 | 2023-01-24 12:48PM EST | 467.50 | 25.10 | 48.30 | 51.00 | 0.00 | - | - | 0 | 66.82% |
| COST230210C00470000 | 2023-02-07 1:04PM EST | 470.00 | 46.60 | 46.00 | 48.55 | -7.66 | -14.12% | 5 | 44 | 66.46% |
| COST230210C00472500 | 2023-01-31 2:44PM EST | 472.50 | 36.93 | 43.50 | 45.70 | 0.00 | - | 1 | 0 | 59.96% |
| COST230210C00475000 | 2023-02-07 9:59AM EST | 475.00 | 35.00 | 40.90 | 43.55 | -13.80 | -28.28% | 1 | 35 | 59.57% |
| COST230210C00477500 | 2023-02-02 9:50AM EST | 477.50 | 45.55 | 38.50 | 40.85 | 0.00 | - | 5 | 13 | 55.66% |
| COST230210C00480000 | 2023-02-06 1:59PM EST | 480.00 | 34.92 | 35.80 | 38.70 | 0.00 | - | 3 | 69 | 54.05% |
| COST230210C00482500 | 2023-01-26 11:46AM EST | 482.50 | 16.10 | 33.50 | 35.75 | 0.00 | - | - | 5 | 64.09% |
| COST230210C00485000 | 2023-02-07 2:07PM EST | 485.00 | 26.90 | 31.15 | 33.50 | -2.60 | -8.81% | 11 | 155 | 63.20% |
| COST230210C00487500 | 2023-02-07 10:08AM EST | 487.50 | 22.48 | 28.45 | 31.15 | -5.80 | -20.51% | 4 | 58 | 61.04% |
| COST230210C00490000 | 2023-02-07 2:57PM EST | 490.00 | 25.25 | 26.25 | 28.45 | -0.80 | -3.07% | 15 | 151 | 55.47% |
| COST230210C00492500 | 2023-02-07 12:33PM EST | 492.50 | 17.73 | 23.65 | 26.15 | -6.83 | -27.81% | 66 | 114 | 53.60% |
| COST230210C00495000 | 2023-02-06 2:41PM EST | 495.00 | 20.71 | 21.35 | 23.50 | 0.00 | - | 3 | 118 | 48.52% |
| COST230210C00497500 | 2023-02-03 1:02PM EST | 497.50 | 12.95 | 19.05 | 21.35 | -7.52 | -36.74% | 2 | 63 | 47.58% |
| COST230210C00500000 | 2023-02-07 3:23PM EST | 500.00 | 16.42 | 16.65 | 17.90 | +0.84 | +5.39% | 52 | 221 | 35.82% |
| COST230210C00502500 | 2023-02-07 2:50PM EST | 502.50 | 13.00 | 14.50 | 15.55 | -1.05 | -7.47% | 10 | 62 | 33.37% |
| COST230210C00505000 | 2023-02-07 3:54PM EST | 505.00 | 13.90 | 12.35 | 13.35 | +1.20 | +9.45% | 41 | 272 | 31.78% |
| COST230210C00507500 | 2023-02-07 3:42PM EST | 507.50 | 10.05 | 10.30 | 11.25 | -0.70 | -6.51% | 174 | 52 | 30.34% |
| COST230210C00510000 | 2023-02-07 3:58PM EST | 510.00 | 8.45 | 8.25 | 8.95 | -0.50 | -5.59% | 275 | 554 | 27.06% |
| COST230210C00512500 | 2023-02-07 3:50PM EST | 512.50 | 6.82 | 6.65 | 7.15 | -0.23 | -3.26% | 333 | 108 | 26.18% |
| COST230210C00515000 | 2023-02-07 3:58PM EST | 515.00 | 5.15 | 5.10 | 5.55 | -0.20 | -3.74% | 641 | 411 | 25.44% |
| COST230210C00517500 | 2023-02-07 3:58PM EST | 517.50 | 4.05 | 3.75 | 4.10 | -0.04 | -0.98% | 410 | 273 | 24.43% |
| COST230210C00520000 | 2023-02-07 3:59PM EST | 520.00 | 2.94 | 2.62 | 2.97 | -0.31 | -9.54% | 867 | 642 | 23.98% |
| COST230210C00522500 | 2023-02-07 3:59PM EST | 522.50 | 2.04 | 1.84 | 2.09 | -0.33 | -13.92% | 313 | 210 | 23.69% |
| COST230210C00525000 | 2023-02-07 3:59PM EST | 525.00 | 1.33 | 1.18 | 1.52 | -0.25 | -15.82% | 782 | 535 | 24.20% |
| COST230210C00530000 | 2023-02-07 3:59PM EST | 530.00 | 0.56 | 0.49 | 0.62 | -0.22 | -28.21% | 1,013 | 764 | 23.56% |
| COST230210C00535000 | 2023-02-07 3:29PM EST | 535.00 | 0.25 | 0.17 | 0.30 | -0.13 | -34.21% | 241 | 716 | 24.81% |
| COST230210C00540000 | 2023-02-07 3:57PM EST | 540.00 | 0.11 | 0.07 | 0.12 | -0.09 | -45.00% | 447 | 489 | 25.24% |
| COST230210C00545000 | 2023-02-07 3:46PM EST | 545.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 68 | 289 | 26.76% |
| COST230210C00550000 | 2023-02-07 3:51PM EST | 550.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 161 | 685 | 28.13% |
| COST230210C00555000 | 2023-02-07 9:34AM EST | 555.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 171 | 36.33% |
| COST230210C00560000 | 2023-02-07 3:54PM EST | 560.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 40 | 35.16% |
| COST230210C00565000 | 2023-02-06 9:34AM EST | 565.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 59 | 43.16% |
| COST230210C00570000 | 2023-02-06 11:43AM EST | 570.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 27 | 47.56% |
| COST230210C00575000 | 2023-02-03 3:38PM EST | 575.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 50.78% |
| COST230210C00580000 | 2023-01-31 10:08AM EST | 580.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 53.91% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00340000 | 2023-01-27 3:17PM EST | 340.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 148.44% |
| COST230210P00350000 | 2023-02-06 3:49PM EST | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 71 | 139.06% |
| COST230210P00360000 | 2023-01-27 2:45PM EST | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 129.69% |
| COST230210P00370000 | 2023-01-23 10:25AM EST | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 120.31% |
| COST230210P00380000 | 2023-02-02 3:09PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 103.13% |
| COST230210P00385000 | 2023-01-30 9:50AM EST | 385.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 109.38% |
| COST230210P00390000 | 2023-02-02 3:02PM EST | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 52 | 105.47% |
| COST230210P00395000 | 2023-01-31 2:16PM EST | 395.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 100.78% |
| COST230210P00400000 | 2023-02-06 9:34AM EST | 400.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 40 | 96.88% |
| COST230210P00405000 | 2023-02-07 2:14PM EST | 405.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 38 | 94.14% |
| COST230210P00410000 | 2023-02-06 9:37AM EST | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 55 | 85.94% |
| COST230210P00415000 | 2023-02-01 2:38PM EST | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 85.16% |
| COST230210P00420000 | 2023-02-07 11:03AM EST | 420.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 2 | 77 | 79.69% |
| COST230210P00425000 | 2023-02-07 10:56AM EST | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 73.44% |
| COST230210P00430000 | 2023-02-02 3:09PM EST | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 31 | 70 | 62.50% |
| COST230210P00435000 | 2023-02-07 9:35AM EST | 435.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 203 | 67.19% |
| COST230210P00440000 | 2023-02-07 10:00AM EST | 440.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2 | 198 | 67.58% |
| COST230210P00445000 | 2023-02-07 10:00AM EST | 445.00 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 1 | 182 | 51.56% |
| COST230210P00450000 | 2023-02-06 3:30PM EST | 450.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 3 | 319 | 53.13% |
| COST230210P00452500 | 2023-02-06 9:30AM EST | 452.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 53.91% |
| COST230210P00455000 | 2023-02-07 11:40AM EST | 455.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 12 | 82 | 55.47% |
| COST230210P00457500 | 2023-02-06 9:39AM EST | 457.50 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 27 | 167 | 52.54% |
| COST230210P00460000 | 2023-02-07 2:35PM EST | 460.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 12 | 224 | 52.93% |
| COST230210P00462500 | 2023-02-07 2:35PM EST | 462.50 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 7 | 35 | 52.54% |
| COST230210P00465000 | 2023-02-07 3:29PM EST | 465.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 37 | 303 | 46.09% |
| COST230210P00467500 | 2023-02-07 12:20PM EST | 467.50 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 2 | 121 | 44.14% |
| COST230210P00470000 | 2023-02-07 3:35PM EST | 470.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 137 | 343 | 41.99% |
| COST230210P00472500 | 2023-02-07 3:19PM EST | 472.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 27 | 182 | 41.02% |
| COST230210P00475000 | 2023-02-07 2:59PM EST | 475.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 150 | 290 | 39.65% |
| COST230210P00477500 | 2023-02-07 1:30PM EST | 477.50 | 0.14 | 0.05 | 0.07 | +0.02 | +16.67% | 23 | 95 | 38.28% |
| COST230210P00480000 | 2023-02-07 2:34PM EST | 480.00 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 94 | 268 | 36.72% |
| COST230210P00482500 | 2023-02-07 3:52PM EST | 482.50 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 35 | 198 | 35.55% |
| COST230210P00485000 | 2023-02-07 3:58PM EST | 485.00 | 0.09 | 0.08 | 0.16 | -0.12 | -57.14% | 146 | 444 | 35.74% |
| COST230210P00487500 | 2023-02-07 3:28PM EST | 487.50 | 0.13 | 0.10 | 0.14 | -0.16 | -55.17% | 50 | 130 | 32.52% |
| COST230210P00490000 | 2023-02-07 3:58PM EST | 490.00 | 0.16 | 0.13 | 0.19 | -0.12 | -42.86% | 278 | 396 | 31.74% |
| COST230210P00492500 | 2023-02-07 3:46PM EST | 492.50 | 0.23 | 0.14 | 0.27 | -0.26 | -53.06% | 94 | 168 | 31.15% |
| COST230210P00495000 | 2023-02-07 3:56PM EST | 495.00 | 0.27 | 0.24 | 0.34 | -0.28 | -50.91% | 691 | 348 | 29.88% |
| COST230210P00497500 | 2023-02-07 3:53PM EST | 497.50 | 0.35 | 0.28 | 0.45 | -0.40 | -53.33% | 91 | 164 | 28.86% |
| COST230210P00500000 | 2023-02-07 3:52PM EST | 500.00 | 0.50 | 0.45 | 0.59 | -0.54 | -51.92% | 597 | 537 | 27.74% |
| COST230210P00502500 | 2023-02-07 3:48PM EST | 502.50 | 0.80 | 0.64 | 0.81 | -0.37 | -31.62% | 119 | 159 | 26.95% |
| COST230210P00505000 | 2023-02-07 3:55PM EST | 505.00 | 0.96 | 0.90 | 1.11 | -0.61 | -38.85% | 308 | 371 | 26.20% |
| COST230210P00507500 | 2023-02-07 3:57PM EST | 507.50 | 1.43 | 1.26 | 1.53 | -0.98 | -40.66% | 206 | 128 | 25.59% |
| COST230210P00510000 | 2023-02-07 3:44PM EST | 510.00 | 2.20 | 1.80 | 2.03 | -0.40 | -15.38% | 288 | 281 | 24.63% |
| COST230210P00512500 | 2023-02-07 3:58PM EST | 512.50 | 2.67 | 2.45 | 2.74 | -0.96 | -26.45% | 137 | 151 | 24.01% |
| COST230210P00515000 | 2023-02-07 3:59PM EST | 515.00 | 3.38 | 3.30 | 3.70 | -1.12 | -24.89% | 162 | 292 | 23.71% |
| COST230210P00517500 | 2023-02-07 3:54PM EST | 517.50 | 4.15 | 4.40 | 4.85 | -1.70 | -29.06% | 56 | 97 | 23.26% |
| COST230210P00520000 | 2023-02-07 3:53PM EST | 520.00 | 5.85 | 5.85 | 6.25 | -1.20 | -17.02% | 44 | 387 | 22.91% |
| COST230210P00522500 | 2023-02-07 3:54PM EST | 522.50 | 6.85 | 7.40 | 8.15 | -1.90 | -21.71% | 35 | 137 | 24.26% |
| COST230210P00525000 | 2023-02-07 3:53PM EST | 525.00 | 9.30 | 9.05 | 10.10 | -1.15 | -11.00% | 43 | 563 | 24.95% |
| COST230210P00530000 | 2023-02-07 3:00PM EST | 530.00 | 14.60 | 12.75 | 14.40 | +0.80 | +5.80% | 3 | 37 | 26.67% |
| COST230210P00535000 | 2023-02-03 9:30AM EST | 535.00 | 17.19 | 17.40 | 19.50 | 0.00 | - | 1 | 8 | 34.03% |
| COST230210P00540000 | 2023-02-06 9:53AM EST | 540.00 | 26.00 | 22.00 | 24.35 | 0.00 | - | 3 | 8 | 38.40% |
| COST230210P00550000 | 2023-02-06 12:36PM EST | 550.00 | 35.00 | 32.00 | 34.35 | 0.00 | - | 1 | 1 | 49.51% |
| COST230210P00560000 | 2023-02-07 12:47PM EST | 560.00 | 46.40 | 42.30 | 44.35 | +1.80 | +4.04% | 1 | 3 | 59.91% |
| COST230210P00570000 | 2023-01-26 9:36AM EST | 570.00 | 74.85 | 51.85 | 54.40 | 0.00 | - | - | 0 | 70.61% |
| COST230210P00575000 | 2023-02-02 10:40AM EST | 575.00 | 46.00 | 56.75 | 59.50 | 0.00 | - | - | 0 | 77.08% |
| COST230210P00640000 | 2023-01-06 11:58AM EST | 640.00 | 159.17 | 122.75 | 126.85 | 0.00 | - | 2 | 0 | 139.21% |
