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2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00280000 | 2023-04-20 10:34AM EDT | 280.00 | 228.00 | 212.05 | 221.95 | 0.00 | - | - | 1 | 0.00% |
| COST230602C00380000 | 2023-06-02 3:43PM EDT | 380.00 | 132.13 | 131.65 | 133.45 | +9.05 | +7.35% | 2 | 2 | 306.93% |
| COST230602C00400000 | 2023-06-02 3:11PM EDT | 400.00 | 112.70 | 111.25 | 114.00 | +16.70 | +17.40% | 2 | 0 | 171.88% |
| COST230602C00405000 | 2023-05-24 1:45PM EDT | 405.00 | 78.70 | 103.85 | 110.65 | 0.00 | - | - | 0 | 328.52% |
| COST230602C00415000 | 2023-05-24 9:32AM EDT | 415.00 | 69.50 | 93.95 | 100.40 | 0.00 | - | - | 1 | 295.36% |
| COST230602C00420000 | 2023-05-26 9:42AM EDT | 420.00 | 65.51 | 88.95 | 95.45 | 0.00 | - | 2 | 2 | 283.59% |
| COST230602C00430000 | 2023-05-30 3:04PM EDT | 430.00 | 77.30 | 78.85 | 86.05 | 0.00 | - | 1 | 1 | 271.34% |
| COST230602C00435000 | 2023-06-01 2:12PM EDT | 435.00 | 77.58 | 74.00 | 80.40 | 0.00 | - | 3 | 2 | 243.56% |
| COST230602C00440000 | 2023-06-01 11:26AM EDT | 440.00 | 67.10 | 69.05 | 74.85 | 0.00 | - | 1 | 4 | 217.73% |
| COST230602C00445000 | 2023-05-08 9:34AM EDT | 445.00 | 55.38 | 64.25 | 69.60 | 0.00 | - | - | 3 | 199.27% |
| COST230602C00450000 | 2023-06-01 9:36AM EDT | 450.00 | 54.35 | 58.95 | 64.95 | 0.00 | - | 1 | 5 | 195.31% |
| COST230602C00455000 | 2023-06-01 11:26AM EDT | 455.00 | 52.10 | 56.40 | 58.70 | 0.00 | - | 1 | 15 | 151.37% |
| COST230602C00460000 | 2023-05-31 11:48AM EDT | 460.00 | 52.85 | 49.05 | 55.05 | 0.00 | - | 1 | 3 | 172.41% |
| COST230602C00465000 | 2023-05-26 3:30PM EDT | 465.00 | 47.62 | 43.95 | 49.35 | +3.22 | +7.25% | 6 | 10 | 145.31% |
| COST230602C00470000 | 2023-06-02 2:25PM EDT | 470.00 | 42.84 | 39.20 | 44.50 | -0.16 | -0.37% | 3 | 18 | 136.47% |
| COST230602C00472500 | 2023-06-02 2:24PM EDT | 472.50 | 40.31 | 36.70 | 41.80 | +2.97 | +7.95% | 50 | 51 | 126.32% |
| COST230602C00475000 | 2023-05-30 11:59AM EDT | 475.00 | 29.33 | 34.15 | 39.90 | 0.00 | - | 2 | 7 | 131.69% |
| COST230602C00477500 | 2023-05-31 3:50PM EDT | 477.50 | 35.10 | 31.55 | 37.55 | 0.00 | - | 1 | 7 | 127.88% |
| COST230602C00480000 | 2023-06-02 3:42PM EDT | 480.00 | 32.14 | 30.20 | 33.90 | -1.21 | -3.63% | 6 | 103 | 100.22% |
| COST230602C00482500 | 2023-06-02 3:22PM EDT | 482.50 | 30.03 | 28.15 | 31.40 | -0.25 | -0.83% | 6 | 0 | 94.38% |
| COST230602C00485000 | 2023-06-02 3:46PM EDT | 485.00 | 26.89 | 24.60 | 29.10 | +0.19 | +0.71% | 10 | 259 | 92.29% |
| COST230602C00487500 | 2023-06-02 2:25PM EDT | 487.50 | 25.38 | 22.20 | 26.55 | +1.28 | +5.31% | 8 | 273 | 85.30% |
| COST230602C00490000 | 2023-06-02 2:55PM EDT | 490.00 | 23.31 | 21.50 | 24.15 | +0.86 | +3.83% | 10 | 248 | 50.29% |
| COST230602C00492500 | 2023-06-02 3:50PM EDT | 492.50 | 19.68 | 19.40 | 21.05 | +1.51 | +8.31% | 35 | 0 | 64.06% |
| COST230602C00495000 | 2023-06-02 3:58PM EDT | 495.00 | 17.61 | 16.80 | 18.25 | +0.22 | +1.27% | 36 | 350 | 52.27% |
| COST230602C00497500 | 2023-06-02 2:55PM EDT | 497.50 | 15.75 | 12.95 | 16.00 | -0.38 | -2.36% | 325 | 563 | 51.34% |
| COST230602C00500000 | 2023-06-02 3:43PM EDT | 500.00 | 12.28 | 11.95 | 14.05 | -0.72 | -5.54% | 130 | 909 | 53.56% |
| COST230602C00502500 | 2023-06-02 3:45PM EDT | 502.50 | 9.77 | 9.45 | 11.15 | -0.23 | -2.30% | 56 | 231 | 41.26% |
| COST230602C00505000 | 2023-06-02 3:58PM EDT | 505.00 | 7.60 | 6.95 | 8.40 | -1.50 | -16.48% | 340 | 519 | 31.15% |
| COST230602C00507500 | 2023-06-02 3:49PM EDT | 507.50 | 4.65 | 2.58 | 5.80 | -2.09 | -31.01% | 424 | 912 | 23.12% |
| COST230602C00510000 | 2023-06-02 3:54PM EDT | 510.00 | 2.58 | 2.03 | 2.93 | -3.07 | -54.34% | 1,558 | 1,777 | 11.45% |
| COST230602C00515000 | 2023-06-02 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -3.01 | -99.67% | 5,459 | 2,328 | 4.49% |
| COST230602C00520000 | 2023-06-02 3:47PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -1.42 | -99.30% | 9,486 | 2,215 | 11.72% |
| COST230602C00525000 | 2023-06-02 3:52PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 1,965 | 1,770 | 18.36% |
| COST230602C00530000 | 2023-06-02 2:53PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 562 | 1,322 | 24.61% |
| COST230602C00535000 | 2023-06-02 12:44PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 159 | 1,082 | 30.47% |
| COST230602C00540000 | 2023-06-02 11:13AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 1,153 | 36.72% |
| COST230602C00545000 | 2023-06-02 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 305 | 42.19% |
| COST230602C00550000 | 2023-06-02 3:02PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 776 | 47.66% |
| COST230602C00555000 | 2023-06-02 2:59PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 513 | 50.00% |
| COST230602C00560000 | 2023-06-02 3:28PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 936 | 56.25% |
| COST230602C00565000 | 2023-06-01 12:57PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 369 | 50.00% |
| COST230602C00570000 | 2023-05-31 3:49PM EDT | 570.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 131 | 278 | 65.63% |
| COST230602C00575000 | 2023-06-02 12:28PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 70.31% |
| COST230602C00580000 | 2023-06-01 12:50PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 75.00% |
| COST230602C00585000 | 2023-05-31 3:01PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 97 | 79.69% |
| COST230602C00590000 | 2023-05-31 3:00PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 102 | 50.00% |
| COST230602C00600000 | 2023-05-31 2:50PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 235 | 93.75% |
| COST230602C00610000 | 2023-06-01 1:04PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 288 | 50.00% |
| COST230602C00620000 | 2023-05-30 3:45PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 130 | 112.50% |
| COST230602C00630000 | 2023-05-26 11:33AM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| COST230602C00640000 | 2023-05-25 3:47PM EDT | 640.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| COST230602C00650000 | 2023-05-26 11:33AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 45 | 137.50% |
| COST230602C00660000 | 2023-06-01 12:49PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| COST230602C00670000 | 2023-05-25 3:41PM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| COST230602C00680000 | 2023-05-25 3:59PM EDT | 680.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 377 | 326 | 162.50% |
| COST230602C00690000 | 2023-06-01 12:49PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 168.75% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00280000 | 2023-06-01 11:44AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| COST230602P00300000 | 2023-05-16 2:17PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COST230602P00340000 | 2023-05-17 12:12PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 231.25% |
| COST230602P00350000 | 2023-05-30 10:13AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 218.75% |
| COST230602P00360000 | 2023-05-25 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 14 | 200.00% |
| COST230602P00370000 | 2023-05-25 9:47AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| COST230602P00380000 | 2023-05-25 3:59PM EDT | 380.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 31 | 48 | 175.00% |
| COST230602P00390000 | 2023-05-26 11:28AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 50.00% |
| COST230602P00395000 | 2023-05-30 9:40AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 150.00% |
| COST230602P00400000 | 2023-05-30 11:58AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 50.00% |
| COST230602P00405000 | 2023-05-26 12:22PM EDT | 405.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 31 | 137.50% |
| COST230602P00410000 | 2023-05-30 9:48AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 131.25% |
| COST230602P00415000 | 2023-06-01 1:11PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 351 | 125.00% |
| COST230602P00420000 | 2023-05-30 2:59PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 104 | 118.75% |
| COST230602P00425000 | 2023-06-01 2:58PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 158 | 112.50% |
| COST230602P00430000 | 2023-06-02 3:22PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 130 | 106.25% |
| COST230602P00435000 | 2023-06-01 2:58PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 154 | 98.44% |
| COST230602P00440000 | 2023-06-01 3:30PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 406 | 93.75% |
| COST230602P00445000 | 2023-06-01 11:40AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 645 | 85.94% |
| COST230602P00450000 | 2023-06-02 1:20PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 878 | 79.69% |
| COST230602P00455000 | 2023-06-01 3:21PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 347 | 50.00% |
| COST230602P00460000 | 2023-06-02 2:59PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 866 | 67.19% |
| COST230602P00465000 | 2023-06-02 3:53PM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 132 | 1,010 | 67.19% |
| COST230602P00470000 | 2023-06-02 3:31PM EDT | 470.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 63 | 1,048 | 65.23% |
| COST230602P00472500 | 2023-06-02 10:59AM EDT | 472.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 81 | 61.72% |
| COST230602P00475000 | 2023-06-02 2:31PM EDT | 475.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 6 | 800 | 51.56% |
| COST230602P00477500 | 2023-06-01 1:46PM EDT | 477.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 138 | 52.34% |
| COST230602P00480000 | 2023-06-02 2:56PM EDT | 480.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 102 | 648 | 51.17% |
| COST230602P00482500 | 2023-06-02 3:33PM EDT | 482.50 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 23 | 337 | 51.76% |
| COST230602P00485000 | 2023-06-02 3:30PM EDT | 485.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 72 | 623 | 47.85% |
| COST230602P00487500 | 2023-06-02 2:03PM EDT | 487.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 192 | 950 | 35.55% |
| COST230602P00490000 | 2023-06-02 3:41PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 248 | 788 | 34.77% |
| COST230602P00492500 | 2023-06-02 3:21PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 149 | 560 | 28.91% |
| COST230602P00495000 | 2023-06-02 3:20PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 289 | 602 | 25.78% |
| COST230602P00497500 | 2023-06-02 3:05PM EDT | 497.50 | 0.04 | 0.00 | 0.06 | -0.46 | -92.00% | 118 | 609 | 28.32% |
| COST230602P00500000 | 2023-06-02 3:56PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.75 | -98.68% | 480 | 1,163 | 20.70% |
| COST230602P00502500 | 2023-06-02 3:42PM EDT | 502.50 | 0.01 | 0.00 | 0.06 | -1.03 | -99.04% | 185 | 294 | 20.12% |
| COST230602P00505000 | 2023-06-02 3:58PM EDT | 505.00 | 0.01 | 0.00 | 0.03 | -1.48 | -99.33% | 250 | 254 | 14.06% |
| COST230602P00507500 | 2023-06-02 3:59PM EDT | 507.50 | 0.01 | 0.00 | 0.06 | -2.29 | -99.57% | 606 | 209 | 11.43% |
| COST230602P00510000 | 2023-06-02 3:58PM EDT | 510.00 | 0.01 | 0.01 | 0.05 | -3.04 | -99.67% | 1,325 | 391 | 6.45% |
| COST230602P00515000 | 2023-06-02 3:51PM EDT | 515.00 | 3.25 | 1.17 | 5.30 | -2.35 | -41.96% | 683 | 233 | 37.09% |
| COST230602P00520000 | 2023-06-02 3:57PM EDT | 520.00 | 7.48 | 6.95 | 9.10 | -0.37 | -4.71% | 184 | 59 | 41.26% |
| COST230602P00525000 | 2023-06-02 11:47AM EDT | 525.00 | 10.66 | 11.20 | 13.90 | -2.24 | -17.36% | 10 | 19 | 52.22% |
| COST230602P00530000 | 2023-06-02 10:56AM EDT | 530.00 | 14.60 | 15.75 | 20.35 | -3.24 | -18.16% | 1 | 0 | 83.81% |
| COST230602P00535000 | 2023-05-15 1:28PM EDT | 535.00 | 34.65 | 20.20 | 25.60 | 0.00 | - | - | 0 | 55.96% |
| COST230602P00540000 | 2023-05-26 11:22AM EDT | 540.00 | 41.05 | 25.15 | 29.50 | 0.00 | - | 2 | 0 | 96.58% |
| COST230602P00545000 | 2023-05-18 10:20AM EDT | 545.00 | 29.40 | 31.35 | 34.85 | -20.70 | -41.32% | 1 | 0 | 79.64% |
| COST230602P00550000 | 2023-05-26 11:41AM EDT | 550.00 | 48.85 | 35.75 | 39.30 | 0.00 | - | 1 | 0 | 64.06% |
| COST230602P00555000 | 2023-05-01 12:39PM EDT | 555.00 | 58.87 | 40.60 | 46.30 | 0.00 | - | 1 | 0 | 106.79% |
| COST230602P00580000 | 2023-05-26 11:20AM EDT | 580.00 | 80.00 | 65.20 | 71.05 | 0.00 | - | 1 | 0 | 138.48% |
| COST230602P00600000 | 2023-04-19 1:08PM EDT | 600.00 | 103.27 | 99.65 | 107.05 | 0.00 | - | 4 | 0 | 409.30% |
| COST230602P00610000 | 2023-04-19 12:50PM EDT | 610.00 | 113.89 | 109.55 | 116.85 | 0.00 | - | - | 0 | 429.85% |
| COST230602P00620000 | 2023-04-19 12:51PM EDT | 620.00 | 123.23 | 119.85 | 126.55 | 0.00 | - | - | 0 | 451.27% |
