香港股市 將收市,收市時間:3 小時 52 分鐘

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
516.53+0.94 (+0.18%)
收市價: 04:00PM EST
514.55 -1.98 (-0.38%)
收市後: 07:59PM EST
價內期權
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
COST230210C003800002023-02-01 3:55PM EST380.00137.60135.30138.500.00-21158.40%
COST230210C004300002023-02-01 10:38AM EST430.0076.9785.5088.500.00-20105.27%
COST230210C004400002023-02-01 2:46PM EST440.0073.6975.8578.450.00-3098.68%
COST230210C004450002023-01-24 11:10AM EST445.0044.5070.8073.600.00--094.19%
COST230210C004500002023-01-19 3:05PM EST450.0025.9565.9068.300.00--085.69%
COST230210C004550002023-02-01 9:56AM EST455.0053.6760.8563.450.00-5181.25%
COST230210C004600002023-02-01 2:46PM EST460.0053.7455.9058.400.00-9075.49%
COST230210C004625002023-01-25 10:33AM EST462.5026.5053.3556.000.00--073.19%
COST230210C004650002023-02-01 3:14PM EST465.0052.1550.8053.450.00-19069.14%
COST230210C004675002023-01-24 12:48PM EST467.5025.1048.3051.000.00--066.82%
COST230210C004700002023-02-07 1:04PM EST470.0046.6046.0048.55-7.66-14.12%54466.46%
COST230210C004725002023-01-31 2:44PM EST472.5036.9343.5045.700.00-1059.96%
COST230210C004750002023-02-07 9:59AM EST475.0035.0040.9043.55-13.80-28.28%13559.57%
COST230210C004775002023-02-02 9:50AM EST477.5045.5538.5040.850.00-51355.66%
COST230210C004800002023-02-06 1:59PM EST480.0034.9235.8038.700.00-36954.05%
COST230210C004825002023-01-26 11:46AM EST482.5016.1033.5035.750.00--564.09%
COST230210C004850002023-02-07 2:07PM EST485.0026.9031.1533.50-2.60-8.81%1115563.20%
COST230210C004875002023-02-07 10:08AM EST487.5022.4828.4531.15-5.80-20.51%45861.04%
COST230210C004900002023-02-07 2:57PM EST490.0025.2526.2528.45-0.80-3.07%1515155.47%
COST230210C004925002023-02-07 12:33PM EST492.5017.7323.6526.15-6.83-27.81%6611453.60%
COST230210C004950002023-02-06 2:41PM EST495.0020.7121.3523.500.00-311848.52%
COST230210C004975002023-02-03 1:02PM EST497.5012.9519.0521.35-7.52-36.74%26347.58%
COST230210C005000002023-02-07 3:23PM EST500.0016.4216.6517.90+0.84+5.39%5222135.82%
COST230210C005025002023-02-07 2:50PM EST502.5013.0014.5015.55-1.05-7.47%106233.37%
COST230210C005050002023-02-07 3:54PM EST505.0013.9012.3513.35+1.20+9.45%4127231.78%
COST230210C005075002023-02-07 3:42PM EST507.5010.0510.3011.25-0.70-6.51%1745230.34%
COST230210C005100002023-02-07 3:58PM EST510.008.458.258.95-0.50-5.59%27555427.06%
COST230210C005125002023-02-07 3:50PM EST512.506.826.657.15-0.23-3.26%33310826.18%
COST230210C005150002023-02-07 3:58PM EST515.005.155.105.55-0.20-3.74%64141125.44%
COST230210C005175002023-02-07 3:58PM EST517.504.053.754.10-0.04-0.98%41027324.43%
COST230210C005200002023-02-07 3:59PM EST520.002.942.622.97-0.31-9.54%86764223.98%
COST230210C005225002023-02-07 3:59PM EST522.502.041.842.09-0.33-13.92%31321023.69%
COST230210C005250002023-02-07 3:59PM EST525.001.331.181.52-0.25-15.82%78253524.20%
COST230210C005300002023-02-07 3:59PM EST530.000.560.490.62-0.22-28.21%1,01376423.56%
COST230210C005350002023-02-07 3:29PM EST535.000.250.170.30-0.13-34.21%24171624.81%
COST230210C005400002023-02-07 3:57PM EST540.000.110.070.12-0.09-45.00%44748925.24%
COST230210C005450002023-02-07 3:46PM EST545.000.040.040.06-0.07-63.64%6828926.76%
COST230210C005500002023-02-07 3:51PM EST550.000.020.020.03-0.05-71.43%16168528.13%
COST230210C005550002023-02-07 9:34AM EST555.000.010.000.09-0.04-80.00%617136.33%
COST230210C005600002023-02-07 3:54PM EST560.000.010.010.03-0.02-66.67%74035.16%
COST230210C005650002023-02-06 9:34AM EST565.000.010.000.080.00-105943.16%
COST230210C005700002023-02-06 11:43AM EST570.000.040.000.090.00-12747.56%
COST230210C005750002023-02-03 3:38PM EST575.000.020.000.170.00-5550.78%
COST230210C005800002023-01-31 10:08AM EST580.000.060.000.080.00-11053.91%
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
COST230210P003400002023-01-27 3:17PM EST340.000.090.000.030.00-439148.44%
COST230210P003500002023-02-06 3:49PM EST350.000.010.000.030.00-4071139.06%
COST230210P003600002023-01-27 2:45PM EST360.000.030.000.030.00-2104129.69%
COST230210P003700002023-01-23 10:25AM EST370.000.030.000.030.00-131120.31%
COST230210P003800002023-02-02 3:09PM EST380.000.010.000.010.00-1126103.13%
COST230210P003850002023-01-30 9:50AM EST385.000.100.000.040.00-120109.38%
COST230210P003900002023-02-02 3:02PM EST390.000.010.000.040.00-152105.47%
COST230210P003950002023-01-31 2:16PM EST395.000.030.000.040.00-110100.78%
COST230210P004000002023-02-06 9:34AM EST400.000.030.000.040.00-104096.88%
COST230210P004050002023-02-07 2:14PM EST405.000.010.000.05-0.02-66.67%103894.14%
COST230210P004100002023-02-06 9:37AM EST410.000.010.000.030.00-185585.94%
COST230210P004150002023-02-01 2:38PM EST415.000.050.000.050.00-14785.16%
COST230210P004200002023-02-07 11:03AM EST420.000.020.000.04-0.04-66.67%27779.69%
COST230210P004250002023-02-07 10:56AM EST425.000.030.000.030.00-110073.44%
COST230210P004300002023-02-02 3:09PM EST430.000.050.000.010.00-317062.50%
COST230210P004350002023-02-07 9:35AM EST435.000.010.000.040.00-220367.19%
COST230210P004400002023-02-07 10:00AM EST440.000.010.010.070.00-219867.58%
COST230210P004450002023-02-07 10:00AM EST445.000.050.000.01-0.03-37.50%118251.56%
COST230210P004500002023-02-06 3:30PM EST450.000.040.000.03-0.02-33.33%331953.13%
COST230210P004525002023-02-06 9:30AM EST452.500.050.000.050.00-23553.91%
COST230210P004550002023-02-07 11:40AM EST455.000.040.010.08+0.02+100.00%128255.47%
COST230210P004575002023-02-06 9:39AM EST457.500.040.000.04-0.03-42.86%2716752.54%
COST230210P004600002023-02-07 2:35PM EST460.000.030.000.06-0.01-25.00%1222452.93%
COST230210P004625002023-02-07 2:35PM EST462.500.030.000.08-0.02-40.00%73552.54%
COST230210P004650002023-02-07 3:29PM EST465.000.020.020.04-0.03-60.00%3730346.09%
COST230210P004675002023-02-07 12:20PM EST467.500.070.020.04+0.01+16.67%212144.14%
COST230210P004700002023-02-07 3:35PM EST470.000.040.030.04-0.02-33.33%13734341.99%
COST230210P004725002023-02-07 3:19PM EST472.500.040.030.05-0.04-50.00%2718241.02%
COST230210P004750002023-02-07 2:59PM EST475.000.050.040.06-0.04-44.44%15029039.65%
COST230210P004775002023-02-07 1:30PM EST477.500.140.050.07+0.02+16.67%239538.28%
COST230210P004800002023-02-07 2:34PM EST480.000.090.060.08-0.05-35.71%9426836.72%
COST230210P004825002023-02-07 3:52PM EST482.500.080.070.10-0.10-55.56%3519835.55%
COST230210P004850002023-02-07 3:58PM EST485.000.090.080.16-0.12-57.14%14644435.74%
COST230210P004875002023-02-07 3:28PM EST487.500.130.100.14-0.16-55.17%5013032.52%
COST230210P004900002023-02-07 3:58PM EST490.000.160.130.19-0.12-42.86%27839631.74%
COST230210P004925002023-02-07 3:46PM EST492.500.230.140.27-0.26-53.06%9416831.15%
COST230210P004950002023-02-07 3:56PM EST495.000.270.240.34-0.28-50.91%69134829.88%
COST230210P004975002023-02-07 3:53PM EST497.500.350.280.45-0.40-53.33%9116428.86%
COST230210P005000002023-02-07 3:52PM EST500.000.500.450.59-0.54-51.92%59753727.74%
COST230210P005025002023-02-07 3:48PM EST502.500.800.640.81-0.37-31.62%11915926.95%
COST230210P005050002023-02-07 3:55PM EST505.000.960.901.11-0.61-38.85%30837126.20%
COST230210P005075002023-02-07 3:57PM EST507.501.431.261.53-0.98-40.66%20612825.59%
COST230210P005100002023-02-07 3:44PM EST510.002.201.802.03-0.40-15.38%28828124.63%
COST230210P005125002023-02-07 3:58PM EST512.502.672.452.74-0.96-26.45%13715124.01%
COST230210P005150002023-02-07 3:59PM EST515.003.383.303.70-1.12-24.89%16229223.71%
COST230210P005175002023-02-07 3:54PM EST517.504.154.404.85-1.70-29.06%569723.26%
COST230210P005200002023-02-07 3:53PM EST520.005.855.856.25-1.20-17.02%4438722.91%
COST230210P005225002023-02-07 3:54PM EST522.506.857.408.15-1.90-21.71%3513724.26%
COST230210P005250002023-02-07 3:53PM EST525.009.309.0510.10-1.15-11.00%4356324.95%
COST230210P005300002023-02-07 3:00PM EST530.0014.6012.7514.40+0.80+5.80%33726.67%
COST230210P005350002023-02-03 9:30AM EST535.0017.1917.4019.500.00-1834.03%
COST230210P005400002023-02-06 9:53AM EST540.0026.0022.0024.350.00-3838.40%
COST230210P005500002023-02-06 12:36PM EST550.0035.0032.0034.350.00-1149.51%
COST230210P005600002023-02-07 12:47PM EST560.0046.4042.3044.35+1.80+4.04%1359.91%
COST230210P005700002023-01-26 9:36AM EST570.0074.8551.8554.400.00--070.61%
COST230210P005750002023-02-02 10:40AM EST575.0046.0056.7559.500.00--077.08%
COST230210P006400002023-01-06 11:58AM EST640.00159.17122.75126.850.00-20139.21%