Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
市前：
認購期權範圍2023年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201C00390000 | 2023-11-03 12:47PM EST | 390.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST231201C00400000 | 2023-11-03 1:52PM EST | 400.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST231201C00410000 | 2023-11-03 1:39PM EST | 410.00 | 151.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST231201C00420000 | 2023-11-07 11:00AM EST | 420.00 | 155.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST231201C00425000 | 2023-11-07 11:45AM EST | 425.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST231201C00440000 | 2023-11-10 10:47AM EST | 440.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST231201C00445000 | 2023-11-10 10:44AM EST | 445.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST231201C00500000 | 2023-11-27 3:54PM EST | 500.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST231201C00510000 | 2023-11-27 3:54PM EST | 510.00 | 86.29 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| COST231201C00520000 | 2023-11-16 10:58AM EST | 520.00 | 61.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST231201C00525000 | 2023-11-28 3:20PM EST | 525.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST231201C00530000 | 2023-11-15 3:54PM EST | 530.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COST231201C00535000 | 2023-11-20 3:20PM EST | 535.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COST231201C00540000 | 2023-11-27 10:26AM EST | 540.00 | 58.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST231201C00545000 | 2023-11-17 12:20PM EST | 545.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| COST231201C00550000 | 2023-11-27 12:13PM EST | 550.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| COST231201C00552500 | 2023-11-27 3:18PM EST | 552.50 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST231201C00555000 | 2023-11-22 1:25PM EST | 555.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| COST231201C00557500 | 2023-11-22 3:59PM EST | 557.50 | 32.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST231201C00560000 | 2023-11-28 1:57PM EST | 560.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| COST231201C00562500 | 2023-11-28 12:09PM EST | 562.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| COST231201C00565000 | 2023-11-28 3:59PM EST | 565.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| COST231201C00567500 | 2023-11-27 3:04PM EST | 567.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| COST231201C00570000 | 2023-11-28 3:55PM EST | 570.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| COST231201C00572500 | 2023-11-28 1:27PM EST | 572.50 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COST231201C00575000 | 2023-11-28 1:27PM EST | 575.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 9 | 240 | 0.00% |
| COST231201C00577500 | 2023-11-28 3:49PM EST | 577.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| COST231201C00580000 | 2023-11-28 3:55PM EST | 580.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 39 | 357 | 0.00% |
| COST231201C00582500 | 2023-11-28 3:49PM EST | 582.50 | 12.12 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 0.00% |
| COST231201C00585000 | 2023-11-28 3:57PM EST | 585.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 55 | 534 | 0.00% |
| COST231201C00587500 | 2023-11-28 3:41PM EST | 587.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 0.00% |
| COST231201C00590000 | 2023-11-28 3:59PM EST | 590.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 80 | 480 | 0.00% |
| COST231201C00592500 | 2023-11-28 3:56PM EST | 592.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 152 | 222 | 0.00% |
| COST231201C00595000 | 2023-11-28 3:58PM EST | 595.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 504 | 579 | 0.39% |
| COST231201C00597500 | 2023-11-28 3:59PM EST | 597.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 273 | 333 | 1.56% |
| COST231201C00600000 | 2023-11-28 3:59PM EST | 600.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 672 | 1,060 | 3.13% |
| COST231201C00605000 | 2023-11-28 3:59PM EST | 605.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 751 | 808 | 6.25% |
| COST231201C00610000 | 2023-11-28 3:59PM EST | 610.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,492 | 1,214 | 6.25% |
| COST231201C00615000 | 2023-11-28 3:59PM EST | 615.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,167 | 1,709 | 6.25% |
| COST231201C00620000 | 2023-11-28 3:53PM EST | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 569 | 12.50% |
| COST231201C00625000 | 2023-11-28 2:35PM EST | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 415 | 12.50% |
| COST231201C00630000 | 2023-11-28 11:23AM EST | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 12.50% |
| COST231201C00635000 | 2023-11-28 1:13PM EST | 635.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 120 | 12.50% |
| COST231201C00640000 | 2023-11-28 1:55PM EST | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| COST231201C00645000 | 2023-11-27 10:12AM EST | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COST231201C00650000 | 2023-11-28 11:34AM EST | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 25.00% |
認沽盤範圍2023年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201P00330000 | 2023-10-24 1:13PM EST | 330.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 232.81% |
| COST231201P00400000 | 2023-11-09 1:00PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| COST231201P00410000 | 2023-10-24 10:54AM EST | 410.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | - | 1 | 158.59% |
| COST231201P00425000 | 2023-10-13 10:06AM EST | 425.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 131.64% |
| COST231201P00430000 | 2023-10-30 12:09PM EST | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COST231201P00440000 | 2023-11-01 11:59AM EST | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST231201P00445000 | 2023-11-03 9:54AM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST231201P00450000 | 2023-11-21 9:57AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| COST231201P00455000 | 2023-11-27 1:52PM EST | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 50.00% |
| COST231201P00460000 | 2023-11-16 3:40PM EST | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COST231201P00465000 | 2023-11-27 1:52PM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| COST231201P00470000 | 2023-11-14 10:27AM EST | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| COST231201P00475000 | 2023-11-07 12:19PM EST | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| COST231201P00480000 | 2023-11-24 11:18AM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| COST231201P00485000 | 2023-11-22 9:45AM EST | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| COST231201P00490000 | 2023-11-14 10:27AM EST | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| COST231201P00495000 | 2023-11-27 9:38AM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| COST231201P00500000 | 2023-11-24 10:16AM EST | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| COST231201P00505000 | 2023-11-28 11:31AM EST | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| COST231201P00510000 | 2023-11-28 10:28AM EST | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 25.00% |
| COST231201P00515000 | 2023-11-21 2:05PM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 25.00% |
| COST231201P00520000 | 2023-11-28 2:15PM EST | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 166 | 25.00% |
| COST231201P00525000 | 2023-11-28 2:15PM EST | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 804 | 25.00% |
| COST231201P00530000 | 2023-11-28 2:54PM EST | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 152 | 25.00% |
| COST231201P00535000 | 2023-11-27 2:43PM EST | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 25.00% |
| COST231201P00540000 | 2023-11-27 2:19PM EST | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| COST231201P00542500 | 2023-11-28 2:54PM EST | 542.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 109 | 25.00% |
| COST231201P00545000 | 2023-11-28 3:52PM EST | 545.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 294 | 25.00% |
| COST231201P00547500 | 2023-11-28 1:39PM EST | 547.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 134 | 25.00% |
| COST231201P00550000 | 2023-11-28 3:06PM EST | 550.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 335 | 12.50% |
| COST231201P00552500 | 2023-11-28 2:54PM EST | 552.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| COST231201P00555000 | 2023-11-28 3:09PM EST | 555.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 224 | 12.50% |
| COST231201P00557500 | 2023-11-28 3:57PM EST | 557.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 767 | 12.50% |
| COST231201P00560000 | 2023-11-28 1:31PM EST | 560.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 443 | 12.50% |
| COST231201P00562500 | 2023-11-28 3:43PM EST | 562.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| COST231201P00565000 | 2023-11-28 3:40PM EST | 565.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 163 | 383 | 12.50% |
| COST231201P00567500 | 2023-11-28 3:50PM EST | 567.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 724 | 12.50% |
| COST231201P00570000 | 2023-11-28 3:54PM EST | 570.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 136 | 653 | 12.50% |
| COST231201P00572500 | 2023-11-28 3:14PM EST | 572.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 74 | 296 | 6.25% |
| COST231201P00575000 | 2023-11-28 3:52PM EST | 575.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 183 | 675 | 6.25% |
| COST231201P00577500 | 2023-11-28 2:46PM EST | 577.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 249 | 6.25% |
| COST231201P00580000 | 2023-11-28 3:59PM EST | 580.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 461 | 859 | 6.25% |
| COST231201P00582500 | 2023-11-28 3:54PM EST | 582.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 171 | 269 | 6.25% |
| COST231201P00585000 | 2023-11-28 3:59PM EST | 585.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,162 | 1,236 | 3.13% |
| COST231201P00587500 | 2023-11-28 3:54PM EST | 587.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 884 | 697 | 3.13% |
| COST231201P00590000 | 2023-11-28 3:59PM EST | 590.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 277 | 634 | 1.56% |
| COST231201P00592500 | 2023-11-28 3:59PM EST | 592.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 288 | 233 | 0.78% |
| COST231201P00595000 | 2023-11-28 3:59PM EST | 595.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 160 | 241 | 0.00% |
| COST231201P00597500 | 2023-11-28 3:49PM EST | 597.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 60 | 162 | 0.00% |
| COST231201P00600000 | 2023-11-28 3:49PM EST | 600.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 110 | 145 | 0.00% |
| COST231201P00605000 | 2023-11-28 3:20PM EST | 605.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 59 | 74 | 0.00% |
| COST231201P00610000 | 2023-11-28 3:28PM EST | 610.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 138 | 75 | 0.00% |
| COST231201P00615000 | 2023-11-24 11:18AM EST | 615.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201P00620000 | 2023-11-27 9:40AM EST | 620.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
