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
COST230609C004100002023-06-02 1:24PM EDT410.00103.50102.20103.70+29.15+39.21%2292.68%
COST230609C004350002023-06-01 10:33AM EDT435.0070.2076.7079.300.00-3372.66%
COST230609C004400002023-05-25 1:51PM EDT440.0047.3571.7074.350.00--268.99%
COST230609C004450002023-05-31 3:50PM EDT445.0067.9566.9068.950.00-1361.91%
COST230609C004500002023-06-02 3:03PM EDT450.0063.3862.4063.75-0.63-0.98%410761.57%
COST230609C004550002023-05-31 12:52PM EDT455.0056.5557.1558.950.00-1456.64%
COST230609C004600002023-05-26 1:52PM EDT460.0048.3152.0554.250.00-1254.30%
COST230609C004650002023-05-26 10:53AM EDT465.0031.7547.1049.200.00-1363.46%
COST230609C004700002023-06-02 3:19PM EDT470.0043.1541.9544.10-1.11-2.51%210257.20%
COST230609C004725002023-05-30 9:52AM EDT472.5036.1039.5541.700.00--155.54%
COST230609C004750002023-05-31 1:18PM EDT475.0037.3236.9539.550.00-41355.99%
COST230609C004775002023-05-30 1:21PM EDT477.5028.5334.7536.950.00-1252.39%
COST230609C004800002023-06-01 1:10PM EDT480.0031.7031.9534.450.00-105249.63%
COST230609C004825002023-06-02 2:06PM EDT482.5031.2229.6531.85+1.82+6.19%13246.06%
COST230609C004850002023-06-01 9:32AM EDT485.0025.2527.2029.200.00-16942.09%
COST230609C004875002023-05-31 3:50PM EDT487.5026.2324.9527.000.00-12341.58%
COST230609C004900002023-06-02 2:27PM EDT490.0023.9022.7524.15-0.50-2.05%10616636.16%
COST230609C004925002023-06-02 3:50PM EDT492.5020.3520.0521.85-1.78-8.04%136934.77%
COST230609C004950002023-06-02 2:04PM EDT495.0019.4317.7519.55+1.61+9.03%67633.13%
COST230609C004975002023-06-02 2:03PM EDT497.5017.1816.0016.95+0.78+4.76%46829.47%
COST230609C005000002023-06-02 3:16PM EDT500.0014.7313.7514.75-0.62-4.04%34921628.09%
COST230609C005025002023-06-02 3:16PM EDT502.5012.5711.5512.55+1.55+14.07%68926.38%
COST230609C005050002023-06-02 3:54PM EDT505.0010.059.6010.45-0.55-5.19%6329124.81%
COST230609C005075002023-06-02 3:58PM EDT507.508.077.908.25-1.29-13.78%9218222.35%
COST230609C005100002023-06-02 3:59PM EDT510.006.436.256.50-1.72-21.10%37244921.36%
COST230609C005125002023-06-02 3:54PM EDT512.505.004.755.05-1.90-27.54%1955820.91%
COST230609C005150002023-06-02 3:59PM EDT515.003.653.553.75-1.90-34.23%1,9711,03420.26%
COST230609C005175002023-06-02 3:59PM EDT517.502.682.562.76-1.32-33.00%2893620.06%
COST230609C005200002023-06-02 3:59PM EDT520.001.991.801.99-1.60-44.57%2,2171,78719.97%
COST230609C005225002023-06-02 3:59PM EDT522.501.351.201.48-1.45-51.79%34022120.40%
COST230609C005250002023-06-02 3:59PM EDT525.000.960.850.99-1.14-54.29%1,2831,12620.14%
COST230609C005300002023-06-02 3:59PM EDT530.000.480.480.55-0.71-59.66%1,3281,28421.36%
COST230609C005350002023-06-02 3:57PM EDT535.000.320.330.38-0.43-57.33%50834723.61%
COST230609C005400002023-06-02 3:57PM EDT540.000.210.140.27-0.32-60.38%4851,02325.73%
COST230609C005450002023-06-02 3:58PM EDT545.000.180.120.18-0.12-40.00%6439427.34%
COST230609C005500002023-06-02 3:59PM EDT550.000.160.100.16-0.12-42.86%1991,02230.13%
COST230609C005550002023-06-02 3:59PM EDT555.000.090.070.14-0.12-57.14%1337932.67%
COST230609C005600002023-06-02 3:58PM EDT560.000.080.070.10-0.09-52.94%328034.08%
COST230609C005650002023-06-02 1:27PM EDT565.000.040.000.13-0.09-69.23%21938.38%
COST230609C005700002023-06-02 9:36AM EDT570.000.060.000.08-0.04-40.00%1010838.77%
COST230609C005750002023-06-01 3:49PM EDT575.000.060.000.050.00-153439.26%
COST230609C005800002023-05-31 9:50AM EDT580.000.040.000.050.00-5841.80%
COST230609C005850002023-06-02 3:13PM EDT585.000.030.010.05-0.02-40.00%13044.34%
COST230609C005900002023-06-02 9:32AM EDT590.000.010.000.06-0.03-75.00%258447.85%
COST230609C006000002023-05-31 2:01PM EDT600.000.020.000.020.00-419947.27%
COST230609C006100002023-05-26 9:56AM EDT610.000.060.000.030.00-1750.39%
COST230609C006200002023-05-26 9:52AM EDT620.000.010.000.030.00-1154.69%
COST230609C006300002023-05-26 10:06AM EDT630.000.040.000.030.00-147558.59%
COST230609C006500002023-05-31 3:14PM EDT650.000.010.000.010.00-1260.94%
COST230609C006600002023-05-25 1:35PM EDT660.000.050.000.030.00--270.31%
COST230609C006700002023-05-25 3:22PM EDT670.000.070.000.030.00--774.22%
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
COST230609P003400002023-05-16 3:50PM EDT340.000.030.000.030.00-118113.28%
COST230609P003500002023-05-26 3:34PM EDT350.000.020.000.030.00-436106.25%
COST230609P003600002023-05-26 2:30PM EDT360.000.030.000.030.00-76498.44%
COST230609P003700002023-05-26 2:29PM EDT370.000.030.000.030.00-41491.41%
COST230609P003800002023-05-25 9:54AM EDT380.000.170.000.030.00-5684.38%
COST230609P003900002023-06-02 3:34PM EDT390.000.010.010.03-0.25-96.15%52779.69%
COST230609P003950002023-06-02 2:11PM EDT395.000.020.010.03-0.04-66.67%12076.17%
COST230609P004000002023-06-02 2:12PM EDT400.000.020.000.03-0.03-60.00%89471.09%
COST230609P004050002023-06-01 9:54AM EDT405.000.020.000.030.00-61267.97%
COST230609P004100002023-06-02 2:05PM EDT410.000.030.000.030.00-210264.06%
COST230609P004150002023-06-02 2:10PM EDT415.000.030.000.04-0.02-40.00%1113462.50%
COST230609P004200002023-05-31 11:12AM EDT420.000.070.000.050.00-21960.94%
COST230609P004250002023-06-01 1:41PM EDT425.000.050.010.050.00-127258.59%
COST230609P004300002023-06-01 3:48PM EDT430.000.050.000.060.00-1510755.08%
COST230609P004350002023-06-02 2:59PM EDT435.000.040.000.06-0.04-50.00%222151.95%
COST230609P004400002023-06-02 3:10PM EDT440.000.030.000.08-0.05-62.50%5321250.00%
COST230609P004450002023-06-02 2:41PM EDT445.000.050.000.08-0.08-61.54%1010250.59%
COST230609P004500002023-06-02 3:51PM EDT450.000.060.050.11-0.07-53.85%2626849.02%
COST230609P004550002023-06-02 11:18AM EDT455.000.070.050.13-0.08-53.33%2933846.39%
COST230609P004600002023-06-02 2:42PM EDT460.000.080.020.13-0.12-60.00%12546742.68%
COST230609P004650002023-06-02 3:48PM EDT465.000.090.070.15-0.16-64.00%5927239.75%
COST230609P004700002023-06-02 3:41PM EDT470.000.120.060.18-0.21-63.64%11229537.01%
COST230609P004725002023-06-02 11:36AM EDT472.500.170.080.18-0.19-52.78%45235.11%
COST230609P004750002023-06-02 3:45PM EDT475.000.150.110.20-0.28-65.12%4520333.74%
COST230609P004775002023-06-02 3:43PM EDT477.500.180.120.20-0.28-60.87%233931.79%
COST230609P004800002023-06-02 3:59PM EDT480.000.210.140.25-0.35-62.50%9026031.01%
COST230609P004825002023-06-02 3:45PM EDT482.500.270.190.30-0.39-59.09%1912029.98%
COST230609P004850002023-06-02 3:45PM EDT485.000.310.240.37-0.47-60.26%6818729.05%
COST230609P004875002023-06-02 3:32PM EDT487.500.370.300.43-0.45-54.88%578027.76%
COST230609P004900002023-06-02 3:58PM EDT490.000.410.390.49-0.71-63.39%20632126.29%
COST230609P004925002023-06-02 3:57PM EDT492.500.530.480.61-0.77-59.23%16340025.32%
COST230609P004950002023-06-02 3:54PM EDT495.000.660.620.75-0.97-59.51%21718724.22%
COST230609P004975002023-06-02 3:51PM EDT497.500.940.770.96-1.01-51.79%779723.35%
COST230609P005000002023-06-02 3:59PM EDT500.001.131.031.18-1.24-52.32%32027722.14%
COST230609P005025002023-06-02 3:46PM EDT502.501.541.361.56-1.41-47.80%2049721.49%
COST230609P005050002023-06-02 3:57PM EDT505.001.881.812.08-1.66-46.89%48824720.97%
COST230609P005075002023-06-02 3:56PM EDT507.502.532.492.63-1.87-42.50%18511619.93%
COST230609P005100002023-06-02 3:59PM EDT510.003.253.103.50-1.90-36.89%22224319.61%
COST230609P005125002023-06-02 3:55PM EDT512.504.384.154.55-2.05-31.88%1334319.20%
COST230609P005150002023-06-02 3:59PM EDT515.005.475.505.85-2.03-27.07%32116018.94%
COST230609P005175002023-06-02 3:37PM EDT517.507.487.057.40-1.57-17.35%11118.83%
COST230609P005200002023-06-02 3:57PM EDT520.008.888.509.30-1.12-11.20%2710119.47%
COST230609P005225002023-06-02 9:43AM EDT522.5010.5510.4511.30+10.55-3019.89%
COST230609P005250002023-06-02 9:57AM EDT525.0013.8712.5013.85-2.55-15.53%44523.06%
COST230609P005300002023-05-31 10:44AM EDT530.0021.5716.9018.800.00-11528.13%
COST230609P005350002023-06-02 10:44AM EDT535.0021.7521.5023.60-8.80-28.81%3631.64%
COST230609P005400002023-05-31 3:50PM EDT540.0028.0526.1528.500.00-1135.45%
COST230609P005450002023-05-30 10:14AM EDT545.0041.3531.6033.600.00--040.82%
COST230609P005650002023-06-01 10:53AM EDT565.0059.8551.4053.650.00--057.98%
COST230609P005800002023-05-31 9:35AM EDT580.0071.9566.5568.250.00--063.97%
COST230609P005850002023-06-02 9:34AM EDT585.0069.4571.1573.75+69.45-1074.39%