香港股市 將在 4 小時 21 分鐘 開市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
481.75-2.62 (-0.54%)
收市價: 04:00PM EDT
482.06 +0.31 (+0.06%)
收市後: 05:06PM EDT
價內期權
認購期權範圍2022年7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
COST220701C003700002022-06-09 1:26PM EDT370.00113.93110.25113.150.00--50136.84%
COST220701C003800002022-06-23 2:27PM EDT380.0092.28101.15102.600.00-1185.35%
COST220701C003850002022-06-09 12:59PM EDT385.0098.9395.4097.850.00-311113.97%
COST220701C003900002022-06-23 3:55PM EDT390.0084.9791.1592.600.00-1576.95%
COST220701C003950002022-06-27 10:18AM EDT395.0083.0585.5587.80+29.70+55.67%21102.20%
COST220701C004000002022-06-24 11:20AM EDT400.0080.9080.7082.900.00-65561.72%
COST220701C004050002022-06-03 2:01PM EDT405.0075.9575.5578.100.00-1060.74%
COST220701C004100002022-06-21 9:50AM EDT410.0047.5570.9072.850.00-2560.55%
COST220701C004150002022-06-17 10:47AM EDT415.0035.1566.2567.650.00-1260.45%
COST220701C004200002022-06-21 2:07PM EDT420.0044.2260.8063.100.00-3756.25%
COST220701C004250002022-06-23 10:37AM EDT425.0050.0056.3557.600.00-171452.93%
COST220701C004300002022-06-27 2:23PM EDT430.0051.5550.7553.20+1.70+3.41%13170.53%
COST220701C004350002022-06-27 9:59AM EDT435.0045.3545.9048.20+24.25+114.93%1765.01%
COST220701C004400002022-06-27 2:23PM EDT440.0041.4941.0543.00+1.00+2.47%22257.20%
COST220701C004425002022-06-21 10:16AM EDT442.5020.1038.7540.650.00-7956.13%
COST220701C004450002022-06-24 10:25AM EDT445.0033.7836.2538.350.00-15355.37%
COST220701C004475002022-06-22 12:23PM EDT447.5018.7534.3035.800.00-12652.03%
COST220701C004500002022-06-24 3:56PM EDT450.0034.8531.9033.200.00-2711548.22%
COST220701C004525002022-06-23 10:44AM EDT452.5024.9929.5030.650.00-42944.90%
COST220701C004550002022-06-27 10:18AM EDT455.0024.0027.1528.25-2.25-8.57%152942.93%
COST220701C004575002022-06-23 10:44AM EDT457.5021.1824.8525.900.00-72741.25%
COST220701C004600002022-06-27 2:25PM EDT460.0022.7022.6023.60+1.70+8.10%3128339.76%
COST220701C004625002022-06-27 11:09AM EDT462.5021.5020.4021.50-0.75-3.37%17339.40%
COST220701C004650002022-06-27 11:09AM EDT465.0019.2818.3019.25-1.77-8.41%123637.68%
COST220701C004675002022-06-27 2:18PM EDT467.5016.1016.2016.95-3.05-15.93%208635.44%
COST220701C004700002022-06-27 3:41PM EDT470.0013.9514.2014.95-2.95-17.46%7831134.61%
COST220701C004725002022-06-27 11:43AM EDT472.5013.6512.3013.00-1.35-9.00%3411533.59%
COST220701C004750002022-06-27 3:00PM EDT475.0010.0510.3011.20-2.39-19.21%8824932.84%
COST220701C004775002022-06-27 3:38PM EDT477.508.778.859.45-0.37-4.05%568831.81%
COST220701C004800002022-06-27 3:49PM EDT480.006.987.257.85-3.02-30.20%24353130.91%
COST220701C004825002022-06-27 3:43PM EDT482.506.045.756.45-2.35-28.01%32835030.29%
COST220701C004850002022-06-27 3:59PM EDT485.004.904.805.15-2.58-34.49%17124329.46%
COST220701C004875002022-06-27 3:45PM EDT487.504.103.704.15-1.66-28.82%4015529.31%
COST220701C004900002022-06-27 3:59PM EDT490.002.992.913.20-1.86-38.35%41849528.70%
COST220701C004950002022-06-27 3:54PM EDT495.001.601.641.90-1.40-46.67%18221228.43%
COST220701C005000002022-06-27 3:59PM EDT500.000.990.901.10-0.97-49.49%64350228.57%
COST220701C005050002022-06-27 3:59PM EDT505.000.550.480.63-0.59-51.75%16119129.00%
COST220701C005100002022-06-27 3:56PM EDT510.000.300.260.39-0.23-43.40%31013530.10%
COST220701C005150002022-06-27 3:41PM EDT515.000.180.150.23-0.20-52.63%5818430.91%
COST220701C005200002022-06-27 3:56PM EDT520.000.110.080.14-0.10-47.62%1139031.93%
COST220701C005250002022-06-27 2:52PM EDT525.000.080.030.13-0.06-42.86%373934.86%
COST220701C005300002022-06-27 1:12PM EDT530.000.080.020.21-0.02-20.00%309240.92%
COST220701C005350002022-06-27 2:29PM EDT535.000.030.030.11-0.06-66.67%63640.33%
COST220701C005400002022-06-27 10:07AM EDT540.000.020.010.04-0.04-66.67%95838.28%
COST220701C005450002022-06-27 11:48AM EDT545.000.050.020.05+0.03+150.00%118242.19%
COST220701C005500002022-06-21 10:17AM EDT550.000.060.000.050.00-13744.92%
COST220701C005550002022-06-27 10:52AM EDT555.000.010.000.09-0.56-98.25%3450.88%
COST220701C005600002022-06-27 9:42AM EDT560.000.030.000.03-0.03-50.00%26847.66%
COST220701C005650002022-06-27 9:42AM EDT565.000.030.000.08-0.05-62.50%11151.56%
COST220701C005700002022-06-27 9:45AM EDT570.000.010.000.03-0.04-80.00%42152.34%
COST220701C005750002022-06-22 3:53PM EDT575.000.070.000.070.00-354455.86%
COST220701C005800002022-05-23 9:51AM EDT580.000.400.030.290.00-41969.14%
COST220701C005850002022-06-02 2:14PM EDT585.000.270.000.020.00-11153.91%
COST220701C005900002022-06-23 3:14PM EDT590.000.040.000.070.00-52662.89%
COST220701C005950002022-06-23 3:13PM EDT595.000.040.000.070.00-63065.23%
COST220701C006000002022-06-23 9:59AM EDT600.000.050.000.050.00-311865.63%
COST220701C006100002022-06-23 1:12PM EDT610.000.020.000.060.00-34071.09%
COST220701C006200002022-06-24 9:57AM EDT620.000.010.000.060.00-15575.39%
COST220701C006300002022-05-16 12:52PM EDT630.000.350.000.280.00-1093.55%
COST220701C006500002022-06-22 10:59AM EDT650.000.030.000.060.00-106587.89%
COST220701C006600002022-06-17 10:04AM EDT660.000.040.000.060.00-505092.19%
COST220701C006700002022-06-17 10:05AM EDT670.000.050.000.060.00-12012096.09%
COST220701C006800002022-06-22 9:44AM EDT680.000.030.000.050.00-1011098.44%
COST220701C006900002022-06-24 3:48PM EDT690.000.010.000.030.00-3227697.66%
COST220701C007000002022-06-24 3:48PM EDT700.000.010.000.050.00-4114105.47%
COST220701C007100002022-06-24 3:48PM EDT710.000.010.000.060.00-55110.94%
COST220701C007200002022-06-24 3:49PM EDT720.000.010.000.060.00-55114.45%
COST220701C007300002022-06-22 10:03AM EDT730.000.050.000.060.00--5117.97%
COST220701C007400002022-06-23 12:46PM EDT740.000.010.000.010.00-1060106.25%
認沽盤範圍2022年7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
COST220701P002200002022-06-14 1:16PM EDT220.000.030.000.010.00-44193.75%
COST220701P002500002022-06-24 9:39AM EDT250.000.200.000.010.00-520162.50%
COST220701P002600002022-06-15 11:07AM EDT260.000.130.000.010.00-253153.13%
COST220701P002700002022-06-16 10:15AM EDT270.000.050.000.060.00-5103166.41%
COST220701P002800002022-06-14 10:08AM EDT280.000.120.000.060.00-1091157.03%
COST220701P002900002022-06-14 10:07AM EDT290.000.170.000.050.00-11173145.31%
COST220701P003000002022-06-23 11:11AM EDT300.000.010.000.010.00-80180118.75%
COST220701P003100002022-06-22 10:23AM EDT310.000.030.000.060.00-528128.91%
COST220701P003200002022-06-22 10:19AM EDT320.000.040.000.060.00-8107120.31%
COST220701P003300002022-06-24 2:11PM EDT330.000.010.000.040.00-595107.81%
COST220701P003400002022-06-22 11:36AM EDT340.000.090.000.060.00-20146103.91%
COST220701P003500002022-06-23 11:18AM EDT350.000.050.000.040.00-1816792.19%
COST220701P003600002022-06-27 10:57AM EDT360.000.010.000.050.00-123186.72%
COST220701P003650002022-06-27 12:20PM EDT365.000.010.000.06-0.24-96.00%2523284.38%
COST220701P003700002022-06-24 10:43AM EDT370.000.070.000.080.00-39682.81%
COST220701P003750002022-06-24 10:03AM EDT375.000.050.000.090.00-310979.88%
COST220701P003775002022-06-27 10:21AM EDT377.500.010.000.03-0.04-80.00%5770.31%
COST220701P003800002022-06-27 10:18AM EDT380.000.050.000.03+0.01+25.00%218868.75%
COST220701P003825002022-06-23 2:48PM EDT382.500.170.000.110.00--375.78%
COST220701P003850002022-06-27 12:00PM EDT385.000.010.000.02-0.04-80.00%511662.50%
COST220701P003875002022-06-27 2:17PM EDT387.500.010.000.03-0.17-94.44%201063.28%
COST220701P003900002022-06-27 10:48AM EDT390.000.020.010.02-0.03-60.00%1316661.72%
COST220701P003925002022-06-23 11:27AM EDT392.500.140.000.050.00--162.50%
COST220701P003950002022-06-27 10:16AM EDT395.000.050.000.05-0.44-89.80%115260.94%
COST220701P004000002022-06-27 3:39PM EDT400.000.020.010.05-0.04-66.67%1341458.59%
COST220701P004050002022-06-27 11:38AM EDT405.000.050.000.05-0.32-86.49%1117153.91%
COST220701P004100002022-06-27 3:48PM EDT410.000.050.010.05-0.10-66.67%3517351.37%
COST220701P004150002022-06-27 3:48PM EDT415.000.060.030.10-0.11-64.71%597552.15%
COST220701P004200002022-06-27 3:38PM EDT420.000.090.080.13-0.15-62.50%20621651.37%
COST220701P004250002022-06-27 2:50PM EDT425.000.120.080.18-0.12-50.00%17096151.22%
COST220701P004300002022-06-27 3:55PM EDT430.000.200.130.23-0.09-31.03%25729348.93%
COST220701P004350002022-06-27 3:57PM EDT435.000.250.170.29-0.11-30.56%10317146.39%
COST220701P004400002022-06-27 3:45PM EDT440.000.310.250.35-0.16-34.04%11425843.46%
COST220701P004425002022-06-27 3:55PM EDT442.500.380.290.43-0.30-44.12%2531142.87%
COST220701P004450002022-06-27 3:54PM EDT445.000.470.300.50-0.28-37.33%10020741.80%
COST220701P004475002022-06-27 3:37PM EDT447.500.500.410.55-0.35-41.18%3414240.23%
COST220701P004500002022-06-27 3:59PM EDT450.000.580.550.63-0.27-31.76%10741338.97%
COST220701P004525002022-06-27 3:56PM EDT452.500.700.590.66-0.31-30.69%7017736.89%
COST220701P004550002022-06-27 3:57PM EDT455.000.840.690.90-0.33-28.21%1301,60437.16%
COST220701P004575002022-06-27 3:57PM EDT457.501.020.881.09-0.33-24.44%4213536.37%
COST220701P004600002022-06-27 3:47PM EDT460.001.311.031.29-0.30-18.63%30236135.33%
COST220701P004625002022-06-27 3:56PM EDT462.501.501.291.54-0.70-31.82%8423534.36%
COST220701P004650002022-06-27 3:49PM EDT465.001.851.581.85-0.35-15.91%13827633.47%
COST220701P004675002022-06-27 3:59PM EDT467.502.161.982.22-0.68-23.94%16110332.56%
COST220701P004700002022-06-27 3:53PM EDT470.002.972.342.70-0.13-4.19%22422331.85%
COST220701P004725002022-06-27 3:59PM EDT472.503.153.003.25-0.55-14.86%597331.03%
COST220701P004750002022-06-27 3:59PM EDT475.003.833.604.00-0.52-11.95%33420630.68%
COST220701P004775002022-06-27 3:59PM EDT477.504.704.404.90-0.96-16.96%542730.43%
COST220701P004800002022-06-27 3:51PM EDT480.005.925.255.80-0.08-1.33%19117629.57%
COST220701P004825002022-06-27 3:55PM EDT482.507.036.356.95+0.33+4.93%1483229.18%
COST220701P004850002022-06-27 12:16PM EDT485.008.007.658.25+0.32+4.17%2312828.78%
COST220701P004875002022-06-27 12:53PM EDT487.508.509.109.70-8.15-48.95%2328.37%
COST220701P004900002022-06-27 3:52PM EDT490.0012.1010.6511.35+1.36+12.66%104428.20%
COST220701P004950002022-06-24 10:22AM EDT495.0018.1314.2015.250.00-123029.04%
COST220701P005000002022-06-27 3:39PM EDT500.0019.8018.6019.60+2.20+12.50%2336630.52%
COST220701P005050002022-06-24 3:50PM EDT505.0023.3523.1524.300.00-72133.23%
COST220701P005100002022-06-27 12:24PM EDT510.0027.5027.2529.45-4.33-13.60%62839.49%
COST220701P005150002022-06-24 10:14AM EDT515.0037.3032.1034.350.00-4443.21%
COST220701P005200002022-06-09 3:11PM EDT520.0045.1437.4539.450.00-4448.80%
COST220701P005250002022-06-21 3:43PM EDT525.0060.8842.4544.400.00-2052.69%
COST220701P005400002022-06-27 9:33AM EDT540.0054.0057.0559.55-35.15-39.43%2067.07%
COST220701P005500002022-06-14 10:03AM EDT550.0095.0867.1569.500.00-3074.41%
COST220701P005550002022-05-20 9:40AM EDT555.00133.41107.80109.050.00-20271.69%
COST220701P005600002022-05-20 9:40AM EDT560.00138.36112.80114.050.00-20277.94%
COST220701P006100002022-06-23 3:47PM EDT610.00134.85126.65129.950.00--074.80%