香港股市 將在 8 小時 41 分鐘 開市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
729.77+6.75 (+0.93%)
市場開市。 截至 11:49AM EST。
價內期權
認購期權範圍2024年2月23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
COST240223C004950002024-02-20 10:56AM EST495.00235.03230.65236.550.00-11289.55%
COST240223C005200002024-02-20 9:58AM EST520.00212.09205.65211.550.00--1257.91%
COST240223C005350002024-02-16 2:13PM EST535.00193.92191.00195.800.00-40217.48%
COST240223C005400002024-01-10 3:58PM EST540.00135.07182.10186.650.00--10.00%
COST240223C005450002024-01-11 10:33AM EST545.00127.68177.15181.650.00-110.00%
COST240223C005500002024-01-29 3:40PM EST550.00144.10175.75180.950.00-13205.47%
COST240223C005550002024-01-25 9:52AM EST555.00126.49170.55176.550.00-9017215.48%
COST240223C005600002024-02-21 2:31PM EST560.00163.07165.60171.600.00-222210.69%
COST240223C005700002024-01-12 3:57PM EST570.00115.92152.20156.700.00-100.00%
COST240223C005800002024-02-16 10:14AM EST580.00140.13145.80150.850.00-11169.58%
COST240223C005850002024-02-21 9:34AM EST585.00140.00140.75145.850.00-79164.21%
COST240223C005900002024-02-09 2:01PM EST590.00134.10135.70140.700.00-9093154.74%
COST240223C005950002024-01-16 12:41PM EST595.0089.30125.00134.550.00--10.00%
COST240223C006000002024-02-07 9:59AM EST600.00117.65125.70130.950.00-19150.78%
COST240223C006050002024-02-21 3:18PM EST605.00116.44120.55126.500.00-13156.86%
COST240223C006100002024-02-02 1:28PM EST610.00102.83115.80121.600.00-115153.08%
COST240223C006150002024-02-21 9:55AM EST615.00110.05110.70115.550.00-124125.00%
COST240223C006200002024-02-21 1:49PM EST620.00104.56105.60111.650.00-1632142.63%
COST240223C006250002024-02-21 9:55AM EST625.0099.97100.90106.650.00-17137.01%
COST240223C006300002024-02-16 2:47PM EST630.0096.2295.80101.650.00-617131.37%
COST240223C006350002024-01-16 11:53AM EST635.0051.2085.8594.700.00-220.00%
COST240223C006400002024-02-16 1:10PM EST640.0087.0085.5591.650.00-218120.14%
COST240223C006450002024-02-21 12:48PM EST645.0081.0180.5586.650.00-619114.53%
COST240223C006500002024-02-21 1:56PM EST650.0074.2975.6080.850.00-43196.34%
COST240223C006550002024-02-14 1:39PM EST655.0066.5070.7576.450.00-115100.56%
COST240223C006600002024-02-20 11:09AM EST660.0070.7565.7572.000.00-128101.98%
COST240223C006650002024-02-21 1:26PM EST665.0058.4360.9066.300.00-92987.48%
COST240223C006700002024-02-21 10:04AM EST670.0056.0055.6060.950.00-12877.15%
COST240223C006750002024-02-21 3:49PM EST675.0046.1050.6556.500.00-609678.91%
COST240223C006800002024-02-22 10:50AM EST680.0047.4445.7052.20+0.65+1.39%15680.54%
COST240223C006825002024-02-16 12:38PM EST682.5044.8743.2048.400.00-2563.21%
COST240223C006850002024-02-21 3:49PM EST685.0035.4540.6046.700.00-6511869.65%
COST240223C006900002024-02-22 9:44AM EST690.0037.0135.7040.80+0.17+0.46%29253.93%
COST240223C006925002024-02-15 11:21AM EST692.5036.9533.2538.35+6.30+20.55%1251.88%
COST240223C006950002024-02-20 12:04PM EST695.0034.7232.3035.75+1.96+5.98%114647.97%
COST240223C006975002024-02-13 3:19PM EST697.5017.9028.1533.500.00--448.07%
COST240223C007000002024-02-22 11:33AM EST700.0028.8227.5530.95+4.67+19.03%117544.75%
COST240223C007025002024-02-22 9:30AM EST702.5022.0623.3529.70-2.68-10.83%26152.66%
COST240223C007050002024-02-22 11:16AM EST705.0024.9620.7528.45+5.28+26.83%2914358.04%
COST240223C007075002024-02-22 9:30AM EST707.5022.3118.3524.90+7.77+53.44%43847.53%
COST240223C007100002024-02-22 10:55AM EST710.0018.4518.2521.30+6.05+48.79%1115536.18%
COST240223C007125002024-02-21 2:44PM EST712.5016.0013.8518.40+5.69+55.19%65829.86%
COST240223C007150002024-02-22 11:16AM EST715.0013.9614.0015.90+5.48+64.62%2127526.83%
COST240223C007175002024-02-22 10:24AM EST717.5012.5010.9512.75+4.75+61.29%1214818.15%
COST240223C007200002024-02-22 11:07AM EST720.009.369.8510.45+2.51+36.64%6747417.14%
COST240223C007225002024-02-22 11:31AM EST722.508.107.758.30+2.95+57.28%10344416.50%
COST240223C007250002024-02-22 11:28AM EST725.005.876.156.50+1.87+46.75%16156816.88%
COST240223C007275002024-02-22 11:27AM EST727.504.204.254.85+1.19+39.53%20035616.74%
COST240223C007300002024-02-22 11:33AM EST730.003.152.963.15+0.90+40.00%52075315.14%
COST240223C007350002024-02-22 11:31AM EST735.001.421.301.44+0.34+31.48%2,4312,89715.91%
COST240223C007400002024-02-22 11:22AM EST740.000.560.550.61-0.01-1.75%1,64370316.86%
COST240223C007450002024-02-22 11:22AM EST745.000.220.180.26-0.05-18.52%23263718.04%
COST240223C007500002024-02-22 11:30AM EST750.000.080.080.12-0.05-38.46%4911,10919.53%
COST240223C007550002024-02-22 11:29AM EST755.000.040.030.05-0.06-60.00%6335820.51%
COST240223C007600002024-02-22 10:57AM EST760.000.030.000.030.00-1223622.46%
COST240223C007650002024-02-22 9:40AM EST765.000.040.030.14+0.02+100.00%132331.54%
COST240223C007700002024-02-22 10:31AM EST770.000.040.010.06+0.02+100.00%421731.25%
COST240223C007750002024-02-22 11:14AM EST775.000.010.010.05-0.12-92.31%17433.79%
COST240223C007800002024-02-20 11:42AM EST780.000.050.000.090.00-195139.65%
COST240223C007850002024-02-22 10:39AM EST785.000.010.000.110.00-17744.14%
COST240223C007900002024-02-20 10:02AM EST790.000.040.010.110.00-35747.46%
COST240223C007950002024-02-20 9:30AM EST795.000.200.000.300.00-22452.83%
COST240223C008000002024-02-16 3:52PM EST800.000.040.000.500.00-53160.40%
COST240223C008100002024-02-21 3:16PM EST810.000.020.010.190.00-1810359.38%
COST240223C008300002024-02-20 11:00AM EST830.000.010.000.170.00-5669.92%
認沽盤範圍2024年2月23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
COST240223P004300002024-01-25 1:30PM EST430.000.020.001.500.00-1010331.05%
COST240223P004800002024-01-11 11:23AM EST480.000.100.000.460.00-21230.27%
COST240223P005000002024-01-26 3:05PM EST500.000.100.004.300.00-13293.16%
COST240223P005050002024-01-24 11:28AM EST505.000.040.003.250.00--5272.27%
COST240223P005100002024-01-08 11:24AM EST510.000.240.000.270.00--1188.09%
COST240223P005350002024-01-10 2:14PM EST535.000.280.000.460.00--1175.78%
COST240223P005450002024-01-16 11:50AM EST545.000.210.000.270.00--1156.25%
COST240223P005500002024-01-08 2:53PM EST550.000.690.000.270.00--3151.76%
COST240223P005600002024-01-25 11:43AM EST560.000.240.000.000.00-1250.00%
COST240223P005650002024-02-09 2:42PM EST565.000.010.004.250.00-25211.04%
COST240223P005700002024-01-29 3:05PM EST570.000.160.004.300.00-39205.54%
COST240223P005750002024-02-12 1:05PM EST575.000.160.004.300.00-148199.56%
COST240223P005800002024-02-05 10:35AM EST580.000.080.002.500.00-1515174.12%
COST240223P005850002024-02-02 10:45AM EST585.000.190.004.300.00-1215187.72%
COST240223P005900002024-02-21 11:04AM EST590.000.040.000.320.00-1533119.92%
COST240223P005950002024-02-15 10:10AM EST595.000.050.002.300.00-1016155.37%
COST240223P006000002024-02-14 3:55PM EST600.000.050.000.010.00-3514281.25%
COST240223P006050002024-02-16 12:06PM EST605.000.010.003.300.00-432155.35%
COST240223P006100002024-02-13 2:05PM EST610.000.080.002.520.00-1128141.89%
COST240223P006150002024-02-22 9:30AM EST615.000.010.000.010.00-57770.31%
COST240223P006200002024-02-15 1:08PM EST620.000.130.001.500.00-250119.19%
COST240223P006250002024-02-21 9:55AM EST625.000.740.000.55+0.70+1,750.00%16997.46%
COST240223P006300002024-02-16 3:18PM EST630.000.010.011.46-0.08-88.89%9113108.89%
COST240223P006350002024-02-21 9:55AM EST635.000.260.000.100.00-834271.88%
COST240223P006400002024-02-20 11:04AM EST640.000.050.000.040.00-847762.11%
COST240223P006450002024-02-22 10:51AM EST645.000.010.000.01-0.03-75.00%412551.56%
COST240223P006500002024-02-22 11:26AM EST650.000.040.010.04-0.01-20.00%1232856.64%
COST240223P006550002024-02-20 9:31AM EST655.000.100.001.500.00-4214584.77%
COST240223P006600002024-02-21 1:21PM EST660.000.040.021.430.00-342479.35%
COST240223P006650002024-02-22 11:33AM EST665.000.040.020.04-0.01-25.00%3132548.83%
COST240223P006700002024-02-21 2:45PM EST670.000.090.020.08+0.01+12.50%71,19749.02%
COST240223P006750002024-02-21 3:13PM EST675.000.110.010.140.00-7436248.83%
COST240223P006775002024-02-21 2:35PM EST677.500.130.001.080.00-134858.59%
COST240223P006800002024-02-22 9:30AM EST680.000.070.010.05-0.03-30.00%81,19139.26%
COST240223P006825002024-02-22 10:16AM EST682.500.030.010.20-0.09-75.00%1319745.22%
COST240223P006850002024-02-22 11:10AM EST685.000.030.000.06-0.13-81.25%9044436.33%
COST240223P006875002024-02-22 10:27AM EST687.500.050.020.25-0.12-70.59%1043342.53%
COST240223P006900002024-02-22 10:36AM EST690.000.030.010.06-0.18-85.71%15053832.72%
COST240223P006925002024-02-21 3:56PM EST692.500.070.010.08-0.15-68.18%563432.03%
COST240223P006950002024-02-22 11:10AM EST695.000.060.050.06-0.16-72.73%15146929.00%
COST240223P006975002024-02-22 10:56AM EST697.500.080.050.08-0.26-76.47%3576928.22%
COST240223P007000002024-02-22 11:22AM EST700.000.080.070.09-0.24-75.00%3702,05326.76%
COST240223P007025002024-02-22 10:39AM EST702.500.080.070.10-0.33-80.49%1336825.15%
COST240223P007050002024-02-22 11:28AM EST705.000.110.070.12-0.38-77.55%26158823.83%
COST240223P007075002024-02-22 11:28AM EST707.500.140.100.15-0.51-78.46%4837622.61%
COST240223P007100002024-02-22 10:31AM EST710.000.180.130.20-0.67-78.82%15258721.58%
COST240223P007125002024-02-22 11:19AM EST712.500.220.190.26-0.98-81.67%15537420.36%
COST240223P007150002024-02-22 11:09AM EST715.000.410.280.35-1.32-76.30%39165419.26%
COST240223P007175002024-02-22 11:13AM EST717.500.470.440.50-2.62-84.79%24742718.36%
COST240223P007200002024-02-22 11:28AM EST720.000.740.650.75-2.29-75.58%58377417.70%
COST240223P007225002024-02-22 11:12AM EST722.501.211.081.19-2.59-68.16%12518717.53%
COST240223P007250002024-02-22 11:29AM EST725.001.781.611.81-3.77-67.93%28723717.31%
COST240223P007275002024-02-22 11:34AM EST727.502.552.472.71-4.55-63.37%23214217.36%
COST240223P007300002024-02-22 11:25AM EST730.003.793.553.65-5.51-59.25%11010616.39%
COST240223P007350002024-02-22 11:11AM EST735.007.356.757.20-5.55-43.02%613018.78%
COST240223P007400002024-02-21 12:26PM EST740.0014.8010.2013.900.00-112035.63%
COST240223P007450002024-02-20 12:20PM EST745.0021.0512.3519.650.00-3547.27%
COST240223P007500002024-02-22 10:56AM EST750.0022.4016.8024.35-15.60-41.05%2152.72%
COST240223P007550002024-02-16 12:05PM EST755.0028.7723.3029.500.00-1160.36%