香港股市 將收市,收市時間:41 分鐘

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
731.54+5.91 (+0.81%)
收市:04:00PM EDT
729.49 -2.05 (-0.28%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年3月22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
COST240322C004100002024-03-11 10:32AM EDT410.00304.06318.05325.500.00-11219.34%
COST240322C004200002024-03-11 10:32AM EDT420.00294.10308.10315.550.00-11215.63%
COST240322C004500002024-03-08 11:00AM EDT450.00295.85278.10285.600.00-11192.97%
COST240322C005450002024-03-08 11:32AM EDT545.00196.60183.20190.700.00-11127.73%
COST240322C005500002024-03-13 3:48PM EDT550.00182.99178.20185.650.00-11123.14%
COST240322C005700002024-02-08 10:44AM EDT570.00158.87155.05158.500.00--10.00%
COST240322C005850002024-03-05 12:04PM EDT585.00181.10143.25150.700.00-115115101.17%
COST240322C005900002024-03-08 11:34AM EDT590.00151.30138.25145.750.00-1001798.63%
COST240322C006000002024-03-15 2:18PM EDT600.00128.35128.30135.700.00--491.89%
COST240322C006100002024-03-08 11:43AM EDT610.00128.79118.30125.800.00-946686.62%
COST240322C006150002024-03-13 3:49PM EDT615.00117.63113.30120.800.00-1283.30%
COST240322C006250002024-03-08 11:19AM EDT625.00120.00103.30110.800.00-11876.61%
COST240322C006350002024-03-12 10:37AM EDT635.00100.9593.35100.750.00-11170.02%
COST240322C006400002024-03-13 12:43PM EDT640.0094.7088.3595.800.00-113167.26%
COST240322C006450002024-03-13 3:49PM EDT645.0088.0083.3590.850.00-11164.45%
COST240322C006500002024-03-18 9:46AM EDT650.0081.0378.3585.85-14.11-14.83%2461.13%
COST240322C006550002024-03-06 4:19PM EDT655.00118.7773.4080.850.00-1258.25%
COST240322C006600002024-03-13 1:24PM EDT660.0073.1068.4075.850.00-1354.91%
COST240322C006650002024-03-15 2:59PM EDT665.0064.0463.4070.900.00-485051.98%
COST240322C006700002024-02-23 2:12PM EDT670.0073.0058.4065.900.00-11279.52%
COST240322C006750002024-03-12 10:03AM EDT675.0058.5753.5060.950.00-1375.15%
COST240322C006800002024-03-18 10:06AM EDT680.0050.0049.0055.90+1.60+3.31%22370.17%
COST240322C006850002024-03-15 3:01PM EDT685.0044.1343.5050.950.00-5865.70%
COST240322C006900002024-03-14 10:01AM EDT690.0047.0438.6545.950.00-71260.91%
COST240322C006950002024-03-15 12:14PM EDT695.0032.5933.6041.100.00-112356.78%
COST240322C007000002024-03-18 12:50PM EDT700.0032.9030.1036.20+5.90+21.85%19352.26%
COST240322C007050002024-03-15 11:53AM EDT705.0024.0026.6029.350.00-46138.46%
COST240322C007100002024-03-18 2:50PM EDT710.0023.2522.1524.05+4.75+25.68%49132.25%
COST240322C007150002024-03-18 2:03PM EDT715.0019.5017.6019.20+5.00+34.48%1917728.10%
COST240322C007200002024-03-18 3:53PM EDT720.0014.0013.7014.35+3.40+32.08%4238123.57%
COST240322C007250002024-03-18 3:31PM EDT725.0010.729.9010.50+3.07+40.13%9918122.13%
COST240322C007275002024-03-18 3:58PM EDT727.508.208.308.75+1.60+24.24%9213221.44%
COST240322C007300002024-03-18 3:54PM EDT730.006.806.807.30+1.40+25.93%60458421.30%
COST240322C007325002024-03-18 3:58PM EDT732.505.515.555.80+1.25+29.34%39335620.50%
COST240322C007350002024-03-18 3:59PM EDT735.004.554.404.70+1.13+33.04%73034520.50%
COST240322C007375002024-03-18 3:59PM EDT737.503.553.503.70+0.56+18.73%19524820.31%
COST240322C007400002024-03-18 3:59PM EDT740.002.802.702.90+0.50+21.74%51658920.30%
COST240322C007425002024-03-18 3:55PM EDT742.502.182.102.22+0.26+13.54%19532520.22%
COST240322C007450002024-03-18 3:55PM EDT745.001.641.601.77+0.05+3.14%23530920.62%
COST240322C007475002024-03-18 3:59PM EDT747.501.241.161.39-0.10-7.46%17415820.94%
COST240322C007500002024-03-18 3:59PM EDT750.000.940.901.07-0.04-4.08%55764621.16%
COST240322C007525002024-03-18 3:45PM EDT752.500.860.670.86-0.02-2.27%12918521.67%
COST240322C007550002024-03-18 3:41PM EDT755.000.650.580.68-0.06-8.45%16227222.08%
COST240322C007575002024-03-18 3:47PM EDT757.500.570.460.53-0.06-9.52%904922.44%
COST240322C007600002024-03-18 3:50PM EDT760.000.430.380.44-0.08-15.69%20949223.10%
COST240322C007625002024-03-18 2:13PM EDT762.500.370.310.38-0.07-15.91%236823.90%
COST240322C007650002024-03-18 2:49PM EDT765.000.280.260.33-0.09-24.32%6522524.71%
COST240322C007675002024-03-18 2:26PM EDT767.500.290.220.29-0.12-29.27%91425.54%
COST240322C007700002024-03-18 3:19PM EDT770.000.220.190.25-0.06-21.43%21620926.27%
COST240322C007725002024-03-18 3:29PM EDT772.500.200.170.23-0.07-25.93%672427.25%
COST240322C007750002024-03-18 3:40PM EDT775.000.170.140.21-0.08-32.00%7415428.13%
COST240322C007775002024-03-18 11:02AM EDT777.500.190.130.19-0.16-45.71%23929.00%
COST240322C007800002024-03-18 3:57PM EDT780.000.140.120.15-0.05-26.32%13252729.20%
COST240322C007825002024-03-18 10:25AM EDT782.500.160.100.16-0.05-23.81%25730.71%
COST240322C007850002024-03-18 2:43PM EDT785.000.100.100.14-0.08-44.44%6516331.35%
COST240322C007900002024-03-18 1:54PM EDT790.000.120.100.13-0.04-25.00%3723733.40%
COST240322C007950002024-03-18 2:13PM EDT795.000.070.060.11-0.06-46.15%13924534.96%
COST240322C008000002024-03-18 3:30PM EDT800.000.060.050.09-0.05-45.45%471,40736.23%
COST240322C008050002024-03-18 12:16PM EDT805.000.050.030.07-0.06-54.55%1416637.31%
COST240322C008100002024-03-18 11:45AM EDT810.000.040.020.07-0.12-75.00%6216439.45%
COST240322C008150002024-03-18 1:02PM EDT815.000.050.030.06-0.04-44.44%3611240.82%
COST240322C008200002024-03-18 1:31PM EDT820.000.020.020.05-0.08-80.00%6717541.99%
COST240322C008250002024-03-18 9:57AM EDT825.000.060.010.05-0.02-25.00%49143.95%
COST240322C008300002024-03-15 2:25PM EDT830.000.050.010.040.00-37544.92%
COST240322C008350002024-03-18 1:42PM EDT835.000.010.010.04-0.09-90.00%22346.68%
COST240322C008400002024-03-18 11:35AM EDT840.000.040.010.04-0.01-20.00%227948.63%
COST240322C008450002024-03-18 9:31AM EDT845.000.010.000.050.00-14751.56%
COST240322C008500002024-03-18 3:50PM EDT850.000.020.020.03-0.02-50.00%3443250.00%
COST240322C008600002024-03-14 1:32PM EDT860.000.050.010.020.00-6014551.17%
COST240322C008700002024-03-18 2:47PM EDT870.000.010.010.03-0.04-80.00%537755.86%
COST240322C008800002024-03-14 10:23AM EDT880.000.050.000.200.00-139269.24%
COST240322C008900002024-03-18 12:00PM EDT890.000.010.010.02-0.01-50.00%33860.94%
COST240322C009000002024-03-15 3:34PM EDT900.000.010.000.050.00-240366.80%
COST240322C009200002024-03-08 3:47PM EDT920.000.120.000.120.00-202079.49%
COST240322C009400002024-03-11 11:00AM EDT940.000.150.001.020.00-2020110.40%
COST240322C009500002024-03-08 4:58PM EDT950.000.070.000.010.00-191971.88%
認沽盤範圍2024年3月22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
COST240322P004100002024-02-23 3:26PM EDT410.000.100.000.320.00-11210.35%
COST240322P004500002024-03-08 4:36PM EDT450.000.530.001.700.00-11220.90%
COST240322P005000002024-03-18 11:15AM EDT500.000.050.001.470.00-20174.12%
COST240322P005100002024-03-04 1:37PM EDT510.000.040.001.700.00-1013169.82%
COST240322P005150002024-03-04 1:37PM EDT515.000.040.001.700.00-80106165.82%
COST240322P005200002024-03-04 3:22PM EDT520.000.050.000.010.00-239195.31%
COST240322P005250002024-02-09 10:53AM EDT525.000.310.000.730.00--3139.84%
COST240322P005300002024-03-01 10:30AM EDT530.000.200.002.000.00-12158.01%
COST240322P005400002024-03-01 3:37PM EDT540.000.060.001.700.00-1314146.14%
COST240322P005450002024-03-01 10:30AM EDT545.000.250.000.790.00-11127.05%
COST240322P005500002024-02-28 3:53PM EDT550.000.050.001.700.00-14138.48%
COST240322P005550002024-03-15 2:24PM EDT555.000.030.001.700.00-48134.72%
COST240322P005600002024-03-11 11:23AM EDT560.000.050.001.700.00-16130.91%
COST240322P005650002024-03-18 3:49PM EDT565.000.010.000.010.00-3973.44%
COST240322P005700002024-03-08 4:59PM EDT570.000.170.001.700.00-49123.44%
COST240322P005750002024-03-05 11:24AM EDT575.000.280.001.700.00--3119.73%
COST240322P005800002024-03-13 11:43AM EDT580.000.230.001.700.00-306116.06%
COST240322P005850002024-03-06 4:47PM EDT585.000.490.004.300.00-26133.84%
COST240322P005900002024-03-08 10:42AM EDT590.000.220.002.300.00-311114.70%
COST240322P005950002024-03-08 11:34AM EDT595.000.610.001.700.00-312105.13%
COST240322P006000002024-03-14 11:20AM EDT600.000.030.010.560.00-24185.84%
COST240322P006050002024-03-11 9:30AM EDT605.000.170.001.030.00-11090.14%
COST240322P006100002024-03-11 10:54AM EDT610.000.170.000.030.00-41557.81%
COST240322P006150002024-03-15 1:52PM EDT615.000.050.000.030.00-153355.47%
COST240322P006200002024-03-18 12:10PM EDT620.000.010.000.530.00-55272.56%
COST240322P006250002024-03-14 12:43PM EDT625.000.030.010.040.00-24553.13%
COST240322P006300002024-03-18 10:22AM EDT630.000.310.010.040.00-12150.39%
COST240322P006350002024-03-15 9:38AM EDT635.000.060.010.050.00-12451.56%
COST240322P006400002024-03-18 12:42PM EDT640.000.040.030.050.00-309649.02%
COST240322P006450002024-03-18 10:05AM EDT645.000.040.020.050.00-89446.48%
COST240322P006500002024-03-18 12:27PM EDT650.000.040.020.060.00-3013044.73%
COST240322P006550002024-03-18 3:13PM EDT655.000.020.020.060.00-159242.19%
COST240322P006600002024-03-18 10:50AM EDT660.000.070.020.070.00-133640.23%
COST240322P006650002024-03-18 10:42AM EDT665.000.060.030.080.00-15738.28%
COST240322P006700002024-03-18 3:04PM EDT670.000.070.040.090.00-11314836.13%
COST240322P006750002024-03-18 3:44PM EDT675.000.030.040.110.00-6516234.28%
COST240322P006800002024-03-18 3:51PM EDT680.000.090.070.120.00-19232231.93%
COST240322P006850002024-03-18 2:27PM EDT685.000.120.100.150.00-6619930.08%
COST240322P006900002024-03-18 3:06PM EDT690.000.160.140.180.00-19142028.03%
COST240322P006950002024-03-18 3:52PM EDT695.000.230.190.240.00-35158226.32%
COST240322P007000002024-03-18 3:53PM EDT700.000.320.280.340.00-4212,99324.78%
COST240322P007050002024-03-18 3:52PM EDT705.000.450.410.510.00-36141223.44%
COST240322P007100002024-03-18 3:58PM EDT710.000.720.660.790.00-38758222.24%
COST240322P007150002024-03-18 3:58PM EDT715.001.211.041.250.00-33347421.13%
COST240322P007200002024-03-18 3:59PM EDT720.001.891.782.030.00-44765120.30%
COST240322P007250002024-03-18 3:55PM EDT725.003.053.053.300.00-39752819.77%
COST240322P007275002024-03-18 3:51PM EDT727.503.903.854.000.00-10719719.03%
COST240322P007300002024-03-18 3:53PM EDT730.005.104.805.100.00-31351919.13%
COST240322P007325002024-03-18 3:57PM EDT732.506.406.006.250.00-11424418.84%
COST240322P007350002024-03-18 3:43PM EDT735.006.957.257.700.00-13053118.96%
COST240322P007375002024-03-18 3:59PM EDT737.508.958.959.300.00-658819.05%
COST240322P007400002024-03-18 3:55PM EDT740.0010.5510.6511.050.00-2729119.13%
COST240322P007425002024-03-18 12:28PM EDT742.5012.7212.3513.300.00-275620.72%
COST240322P007450002024-03-18 3:50PM EDT745.0014.4514.3515.950.00-1210523.80%
COST240322P007475002024-03-18 12:02PM EDT747.5018.0815.4518.800.00-87227.70%
COST240322P007500002024-03-18 11:29AM EDT750.0020.0017.3020.450.00-218026.11%
COST240322P007525002024-03-13 3:54PM EDT752.5020.4019.6024.000.00-121133.25%
COST240322P007550002024-03-15 10:20AM EDT755.0027.0022.2525.700.00-45531.64%
COST240322P007575002024-03-18 1:16PM EDT757.5026.4524.6029.500.00-63840.03%
COST240322P007600002024-03-18 3:40PM EDT760.0027.8327.1031.500.00-317439.86%
COST240322P007625002024-03-18 3:40PM EDT762.5030.3329.1032.700.00-205534.85%
COST240322P007650002024-03-18 10:50AM EDT765.0034.0429.8537.300.00-2647.99%
COST240322P007675002024-03-08 12:00PM EDT767.5033.2632.5539.800.00-3050.11%
COST240322P007700002024-03-18 10:50AM EDT770.0039.0234.8542.300.00-23152.20%
COST240322P007725002024-03-14 2:41PM EDT772.5040.4737.3544.800.00-1054.25%
COST240322P007750002024-03-18 9:51AM EDT775.0046.7140.0047.300.00-1156.27%
COST240322P007775002024-03-08 10:55AM EDT777.5032.4542.5049.700.00-2057.75%
COST240322P007800002024-03-14 3:22PM EDT780.0049.5944.8052.300.00-142160.24%
COST240322P007825002024-03-14 1:18PM EDT782.5051.0047.4554.450.00-3360.27%
COST240322P007850002024-03-11 3:27PM EDT785.0070.9349.8057.200.00-1063.56%
COST240322P007900002024-03-13 3:52PM EDT790.0060.6054.9062.300.00-160067.88%
COST240322P007950002024-03-07 1:47PM EDT795.0033.4559.9067.300.00-5071.58%
COST240322P008000002024-03-15 2:33PM EDT800.0071.9164.8072.300.00-1075.20%
COST240322P008050002024-03-13 2:28PM EDT805.0069.6070.1077.300.00-20178.74%
COST240322P008150002024-03-13 3:08PM EDT815.0079.7079.8587.300.00-6085.64%
COST240322P008200002024-03-07 1:48PM EDT820.0051.4084.8592.300.00-4089.00%
COST240322P008500002024-03-11 9:30AM EDT850.00130.55114.80122.300.00-1057.03%
COST240322P008700002024-03-08 11:56AM EDT870.00133.64134.95142.300.00-1069.43%