COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00410000 | 2023-06-02 1:24PM EDT | 410.00 | 103.50 | 102.20 | 103.70 | +29.15 | +39.21% | 2 | 2 | 92.68% |
| COST230609C00435000 | 2023-06-01 10:33AM EDT | 435.00 | 70.20 | 76.70 | 79.30 | 0.00 | - | 3 | 3 | 72.66% |
| COST230609C00440000 | 2023-05-25 1:51PM EDT | 440.00 | 47.35 | 71.70 | 74.35 | 0.00 | - | - | 2 | 68.99% |
| COST230609C00445000 | 2023-05-31 3:50PM EDT | 445.00 | 67.95 | 66.90 | 68.95 | 0.00 | - | 1 | 3 | 61.91% |
| COST230609C00450000 | 2023-06-02 3:03PM EDT | 450.00 | 63.38 | 62.40 | 63.75 | -0.63 | -0.98% | 4 | 107 | 61.57% |
| COST230609C00455000 | 2023-05-31 12:52PM EDT | 455.00 | 56.55 | 57.15 | 58.95 | 0.00 | - | 1 | 4 | 56.64% |
| COST230609C00460000 | 2023-05-26 1:52PM EDT | 460.00 | 48.31 | 52.05 | 54.25 | 0.00 | - | 1 | 2 | 54.30% |
| COST230609C00465000 | 2023-05-26 10:53AM EDT | 465.00 | 31.75 | 47.10 | 49.20 | 0.00 | - | 1 | 3 | 63.46% |
| COST230609C00470000 | 2023-06-02 3:19PM EDT | 470.00 | 43.15 | 41.95 | 44.10 | -1.11 | -2.51% | 2 | 102 | 57.20% |
| COST230609C00472500 | 2023-05-30 9:52AM EDT | 472.50 | 36.10 | 39.55 | 41.70 | 0.00 | - | - | 1 | 55.54% |
| COST230609C00475000 | 2023-05-31 1:18PM EDT | 475.00 | 37.32 | 36.95 | 39.55 | 0.00 | - | 4 | 13 | 55.99% |
| COST230609C00477500 | 2023-05-30 1:21PM EDT | 477.50 | 28.53 | 34.75 | 36.95 | 0.00 | - | 1 | 2 | 52.39% |
| COST230609C00480000 | 2023-06-01 1:10PM EDT | 480.00 | 31.70 | 31.95 | 34.45 | 0.00 | - | 10 | 52 | 49.63% |
| COST230609C00482500 | 2023-06-02 2:06PM EDT | 482.50 | 31.22 | 29.65 | 31.85 | +1.82 | +6.19% | 1 | 32 | 46.06% |
| COST230609C00485000 | 2023-06-01 9:32AM EDT | 485.00 | 25.25 | 27.20 | 29.20 | 0.00 | - | 1 | 69 | 42.09% |
| COST230609C00487500 | 2023-05-31 3:50PM EDT | 487.50 | 26.23 | 24.95 | 27.00 | 0.00 | - | 1 | 23 | 41.58% |
| COST230609C00490000 | 2023-06-02 2:27PM EDT | 490.00 | 23.90 | 22.75 | 24.15 | -0.50 | -2.05% | 106 | 166 | 36.16% |
| COST230609C00492500 | 2023-06-02 3:50PM EDT | 492.50 | 20.35 | 20.05 | 21.85 | -1.78 | -8.04% | 13 | 69 | 34.77% |
| COST230609C00495000 | 2023-06-02 2:04PM EDT | 495.00 | 19.43 | 17.75 | 19.55 | +1.61 | +9.03% | 6 | 76 | 33.13% |
| COST230609C00497500 | 2023-06-02 2:03PM EDT | 497.50 | 17.18 | 16.00 | 16.95 | +0.78 | +4.76% | 4 | 68 | 29.47% |
| COST230609C00500000 | 2023-06-02 3:16PM EDT | 500.00 | 14.73 | 13.75 | 14.75 | -0.62 | -4.04% | 349 | 216 | 28.09% |
| COST230609C00502500 | 2023-06-02 3:16PM EDT | 502.50 | 12.57 | 11.55 | 12.55 | +1.55 | +14.07% | 6 | 89 | 26.38% |
| COST230609C00505000 | 2023-06-02 3:54PM EDT | 505.00 | 10.05 | 9.60 | 10.45 | -0.55 | -5.19% | 63 | 291 | 24.81% |
| COST230609C00507500 | 2023-06-02 3:58PM EDT | 507.50 | 8.07 | 7.90 | 8.25 | -1.29 | -13.78% | 92 | 182 | 22.35% |
| COST230609C00510000 | 2023-06-02 3:59PM EDT | 510.00 | 6.43 | 6.25 | 6.50 | -1.72 | -21.10% | 372 | 449 | 21.36% |
| COST230609C00512500 | 2023-06-02 3:54PM EDT | 512.50 | 5.00 | 4.75 | 5.05 | -1.90 | -27.54% | 195 | 58 | 20.91% |
| COST230609C00515000 | 2023-06-02 3:59PM EDT | 515.00 | 3.65 | 3.55 | 3.75 | -1.90 | -34.23% | 1,971 | 1,034 | 20.26% |
| COST230609C00517500 | 2023-06-02 3:59PM EDT | 517.50 | 2.68 | 2.56 | 2.76 | -1.32 | -33.00% | 289 | 36 | 20.06% |
| COST230609C00520000 | 2023-06-02 3:59PM EDT | 520.00 | 1.99 | 1.80 | 1.99 | -1.60 | -44.57% | 2,217 | 1,787 | 19.97% |
| COST230609C00522500 | 2023-06-02 3:59PM EDT | 522.50 | 1.35 | 1.20 | 1.48 | -1.45 | -51.79% | 340 | 221 | 20.40% |
| COST230609C00525000 | 2023-06-02 3:59PM EDT | 525.00 | 0.96 | 0.85 | 0.99 | -1.14 | -54.29% | 1,283 | 1,126 | 20.14% |
| COST230609C00530000 | 2023-06-02 3:59PM EDT | 530.00 | 0.48 | 0.48 | 0.55 | -0.71 | -59.66% | 1,328 | 1,284 | 21.36% |
| COST230609C00535000 | 2023-06-02 3:57PM EDT | 535.00 | 0.32 | 0.33 | 0.38 | -0.43 | -57.33% | 508 | 347 | 23.61% |
| COST230609C00540000 | 2023-06-02 3:57PM EDT | 540.00 | 0.21 | 0.14 | 0.27 | -0.32 | -60.38% | 485 | 1,023 | 25.73% |
| COST230609C00545000 | 2023-06-02 3:58PM EDT | 545.00 | 0.18 | 0.12 | 0.18 | -0.12 | -40.00% | 64 | 394 | 27.34% |
| COST230609C00550000 | 2023-06-02 3:59PM EDT | 550.00 | 0.16 | 0.10 | 0.16 | -0.12 | -42.86% | 199 | 1,022 | 30.13% |
| COST230609C00555000 | 2023-06-02 3:59PM EDT | 555.00 | 0.09 | 0.07 | 0.14 | -0.12 | -57.14% | 133 | 79 | 32.67% |
| COST230609C00560000 | 2023-06-02 3:58PM EDT | 560.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 32 | 80 | 34.08% |
| COST230609C00565000 | 2023-06-02 1:27PM EDT | 565.00 | 0.04 | 0.00 | 0.13 | -0.09 | -69.23% | 2 | 19 | 38.38% |
| COST230609C00570000 | 2023-06-02 9:36AM EDT | 570.00 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 10 | 108 | 38.77% |
| COST230609C00575000 | 2023-06-01 3:49PM EDT | 575.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 34 | 39.26% |
| COST230609C00580000 | 2023-05-31 9:50AM EDT | 580.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 41.80% |
| COST230609C00585000 | 2023-06-02 3:13PM EDT | 585.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 30 | 44.34% |
| COST230609C00590000 | 2023-06-02 9:32AM EDT | 590.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 25 | 84 | 47.85% |
| COST230609C00600000 | 2023-05-31 2:01PM EDT | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 199 | 47.27% |
| COST230609C00610000 | 2023-05-26 9:56AM EDT | 610.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 50.39% |
| COST230609C00620000 | 2023-05-26 9:52AM EDT | 620.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 54.69% |
| COST230609C00630000 | 2023-05-26 10:06AM EDT | 630.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 14 | 75 | 58.59% |
| COST230609C00650000 | 2023-05-31 3:14PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 60.94% |
| COST230609C00660000 | 2023-05-25 1:35PM EDT | 660.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 70.31% |
| COST230609C00670000 | 2023-05-25 3:22PM EDT | 670.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 7 | 74.22% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00340000 | 2023-05-16 3:50PM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 113.28% |
| COST230609P00350000 | 2023-05-26 3:34PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 36 | 106.25% |
| COST230609P00360000 | 2023-05-26 2:30PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 64 | 98.44% |
| COST230609P00370000 | 2023-05-26 2:29PM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 91.41% |
| COST230609P00380000 | 2023-05-25 9:54AM EDT | 380.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 84.38% |
| COST230609P00390000 | 2023-06-02 3:34PM EDT | 390.00 | 0.01 | 0.01 | 0.03 | -0.25 | -96.15% | 5 | 27 | 79.69% |
| COST230609P00395000 | 2023-06-02 2:11PM EDT | 395.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 20 | 76.17% |
| COST230609P00400000 | 2023-06-02 2:12PM EDT | 400.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 8 | 94 | 71.09% |
| COST230609P00405000 | 2023-06-01 9:54AM EDT | 405.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 12 | 67.97% |
| COST230609P00410000 | 2023-06-02 2:05PM EDT | 410.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 64.06% |
| COST230609P00415000 | 2023-06-02 2:10PM EDT | 415.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 11 | 134 | 62.50% |
| COST230609P00420000 | 2023-05-31 11:12AM EDT | 420.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 60.94% |
| COST230609P00425000 | 2023-06-01 1:41PM EDT | 425.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 72 | 58.59% |
| COST230609P00430000 | 2023-06-01 3:48PM EDT | 430.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 15 | 107 | 55.08% |
| COST230609P00435000 | 2023-06-02 2:59PM EDT | 435.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 2 | 221 | 51.95% |
| COST230609P00440000 | 2023-06-02 3:10PM EDT | 440.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 53 | 212 | 50.00% |
| COST230609P00445000 | 2023-06-02 2:41PM EDT | 445.00 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 10 | 102 | 50.59% |
| COST230609P00450000 | 2023-06-02 3:51PM EDT | 450.00 | 0.06 | 0.05 | 0.11 | -0.07 | -53.85% | 26 | 268 | 49.02% |
| COST230609P00455000 | 2023-06-02 11:18AM EDT | 455.00 | 0.07 | 0.05 | 0.13 | -0.08 | -53.33% | 29 | 338 | 46.39% |
| COST230609P00460000 | 2023-06-02 2:42PM EDT | 460.00 | 0.08 | 0.02 | 0.13 | -0.12 | -60.00% | 125 | 467 | 42.68% |
| COST230609P00465000 | 2023-06-02 3:48PM EDT | 465.00 | 0.09 | 0.07 | 0.15 | -0.16 | -64.00% | 59 | 272 | 39.75% |
| COST230609P00470000 | 2023-06-02 3:41PM EDT | 470.00 | 0.12 | 0.06 | 0.18 | -0.21 | -63.64% | 112 | 295 | 37.01% |
| COST230609P00472500 | 2023-06-02 11:36AM EDT | 472.50 | 0.17 | 0.08 | 0.18 | -0.19 | -52.78% | 4 | 52 | 35.11% |
| COST230609P00475000 | 2023-06-02 3:45PM EDT | 475.00 | 0.15 | 0.11 | 0.20 | -0.28 | -65.12% | 45 | 203 | 33.74% |
| COST230609P00477500 | 2023-06-02 3:43PM EDT | 477.50 | 0.18 | 0.12 | 0.20 | -0.28 | -60.87% | 23 | 39 | 31.79% |
| COST230609P00480000 | 2023-06-02 3:59PM EDT | 480.00 | 0.21 | 0.14 | 0.25 | -0.35 | -62.50% | 90 | 260 | 31.01% |
| COST230609P00482500 | 2023-06-02 3:45PM EDT | 482.50 | 0.27 | 0.19 | 0.30 | -0.39 | -59.09% | 19 | 120 | 29.98% |
| COST230609P00485000 | 2023-06-02 3:45PM EDT | 485.00 | 0.31 | 0.24 | 0.37 | -0.47 | -60.26% | 68 | 187 | 29.05% |
| COST230609P00487500 | 2023-06-02 3:32PM EDT | 487.50 | 0.37 | 0.30 | 0.43 | -0.45 | -54.88% | 57 | 80 | 27.76% |
| COST230609P00490000 | 2023-06-02 3:58PM EDT | 490.00 | 0.41 | 0.39 | 0.49 | -0.71 | -63.39% | 206 | 321 | 26.29% |
| COST230609P00492500 | 2023-06-02 3:57PM EDT | 492.50 | 0.53 | 0.48 | 0.61 | -0.77 | -59.23% | 163 | 400 | 25.32% |
| COST230609P00495000 | 2023-06-02 3:54PM EDT | 495.00 | 0.66 | 0.62 | 0.75 | -0.97 | -59.51% | 217 | 187 | 24.22% |
| COST230609P00497500 | 2023-06-02 3:51PM EDT | 497.50 | 0.94 | 0.77 | 0.96 | -1.01 | -51.79% | 77 | 97 | 23.35% |
| COST230609P00500000 | 2023-06-02 3:59PM EDT | 500.00 | 1.13 | 1.03 | 1.18 | -1.24 | -52.32% | 320 | 277 | 22.14% |
| COST230609P00502500 | 2023-06-02 3:46PM EDT | 502.50 | 1.54 | 1.36 | 1.56 | -1.41 | -47.80% | 204 | 97 | 21.49% |
| COST230609P00505000 | 2023-06-02 3:57PM EDT | 505.00 | 1.88 | 1.81 | 2.08 | -1.66 | -46.89% | 488 | 247 | 20.97% |
| COST230609P00507500 | 2023-06-02 3:56PM EDT | 507.50 | 2.53 | 2.49 | 2.63 | -1.87 | -42.50% | 185 | 116 | 19.93% |
| COST230609P00510000 | 2023-06-02 3:59PM EDT | 510.00 | 3.25 | 3.10 | 3.50 | -1.90 | -36.89% | 222 | 243 | 19.61% |
| COST230609P00512500 | 2023-06-02 3:55PM EDT | 512.50 | 4.38 | 4.15 | 4.55 | -2.05 | -31.88% | 133 | 43 | 19.20% |
| COST230609P00515000 | 2023-06-02 3:59PM EDT | 515.00 | 5.47 | 5.50 | 5.85 | -2.03 | -27.07% | 321 | 160 | 18.94% |
| COST230609P00517500 | 2023-06-02 3:37PM EDT | 517.50 | 7.48 | 7.05 | 7.40 | -1.57 | -17.35% | 11 | 1 | 18.83% |
| COST230609P00520000 | 2023-06-02 3:57PM EDT | 520.00 | 8.88 | 8.50 | 9.30 | -1.12 | -11.20% | 27 | 101 | 19.47% |
| COST230609P00522500 | 2023-06-02 9:43AM EDT | 522.50 | 10.55 | 10.45 | 11.30 | +10.55 | - | 3 | 0 | 19.89% |
| COST230609P00525000 | 2023-06-02 9:57AM EDT | 525.00 | 13.87 | 12.50 | 13.85 | -2.55 | -15.53% | 4 | 45 | 23.06% |
| COST230609P00530000 | 2023-05-31 10:44AM EDT | 530.00 | 21.57 | 16.90 | 18.80 | 0.00 | - | 1 | 15 | 28.13% |
| COST230609P00535000 | 2023-06-02 10:44AM EDT | 535.00 | 21.75 | 21.50 | 23.60 | -8.80 | -28.81% | 3 | 6 | 31.64% |
| COST230609P00540000 | 2023-05-31 3:50PM EDT | 540.00 | 28.05 | 26.15 | 28.50 | 0.00 | - | 1 | 1 | 35.45% |
| COST230609P00545000 | 2023-05-30 10:14AM EDT | 545.00 | 41.35 | 31.60 | 33.60 | 0.00 | - | - | 0 | 40.82% |
| COST230609P00565000 | 2023-06-01 10:53AM EDT | 565.00 | 59.85 | 51.40 | 53.65 | 0.00 | - | - | 0 | 57.98% |
| COST230609P00580000 | 2023-05-31 9:35AM EDT | 580.00 | 71.95 | 66.55 | 68.25 | 0.00 | - | - | 0 | 63.97% |
| COST230609P00585000 | 2023-06-02 9:34AM EDT | 585.00 | 69.45 | 71.15 | 73.75 | +69.45 | - | 1 | 0 | 74.39% |
