香港股市 已收市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
731.54+5.91 (+0.81%)
收市:04:00PM EDT
731.10 -0.44 (-0.06%)
市前: 05:04AM EDT
價內期權
認購期權範圍2024年3月22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
COST240322C004100002024-03-11 10:32AM EDT410.00304.060.000.000.00-100.00%
COST240322C004200002024-03-11 10:32AM EDT420.00294.100.000.000.00-100.00%
COST240322C004500002024-03-08 11:00AM EDT450.00295.850.000.000.00-100.00%
COST240322C005450002024-03-08 11:32AM EDT545.00196.600.000.000.00-100.00%
COST240322C005500002024-03-13 3:48PM EDT550.00182.990.000.000.00-100.00%
COST240322C005700002024-02-08 10:44AM EDT570.00158.87155.05158.500.00--10.00%
COST240322C005850002024-03-05 12:04PM EDT585.00181.100.000.000.00-11500.00%
COST240322C005900002024-03-08 11:34AM EDT590.00151.300.000.000.00-10000.00%
COST240322C006000002024-03-15 2:18PM EDT600.00128.350.000.000.00--00.00%
COST240322C006100002024-03-08 11:43AM EDT610.00128.790.000.000.00-9400.00%
COST240322C006150002024-03-13 3:49PM EDT615.00117.630.000.000.00-100.00%
COST240322C006250002024-03-08 11:19AM EDT625.00120.000.000.000.00-100.00%
COST240322C006350002024-03-12 10:37AM EDT635.00100.950.000.000.00-100.00%
COST240322C006400002024-03-13 12:43PM EDT640.0094.700.000.000.00-1100.00%
COST240322C006450002024-03-13 3:49PM EDT645.0088.000.000.000.00-100.00%
COST240322C006500002024-03-18 9:46AM EDT650.0081.030.000.00-14.11-14.83%200.00%
COST240322C006550002024-03-06 4:19PM EDT655.00118.770.000.000.00-100.00%
COST240322C006600002024-03-13 1:24PM EDT660.0073.100.000.000.00-100.00%
COST240322C006650002024-03-15 2:59PM EDT665.0064.040.000.000.00-4800.00%
COST240322C006700002024-02-23 2:12PM EDT670.0073.000.000.000.00-100.00%
COST240322C006750002024-03-12 10:03AM EDT675.0058.570.000.000.00-100.00%
COST240322C006800002024-03-18 10:06AM EDT680.0050.000.000.00+1.60+3.31%200.00%
COST240322C006850002024-03-15 3:01PM EDT685.0044.130.000.000.00-500.00%
COST240322C006900002024-03-14 10:01AM EDT690.0047.040.000.000.00-700.00%
COST240322C006950002024-03-15 12:14PM EDT695.0032.590.000.000.00-1100.00%
COST240322C007000002024-03-18 12:50PM EDT700.0032.900.000.00+5.90+21.85%100.00%
COST240322C007050002024-03-15 11:53AM EDT705.0024.000.000.000.00-400.00%
COST240322C007100002024-03-18 2:50PM EDT710.0023.250.000.00+4.75+25.68%400.00%
COST240322C007150002024-03-18 2:03PM EDT715.0019.500.000.00+5.00+34.48%1900.00%
COST240322C007200002024-03-18 3:53PM EDT720.0014.000.000.00+3.40+32.08%4200.00%
COST240322C007250002024-03-18 3:31PM EDT725.0010.720.000.00+3.07+40.13%9900.00%
COST240322C007275002024-03-18 3:58PM EDT727.508.200.000.00+1.60+24.24%9200.00%
COST240322C007300002024-03-18 3:54PM EDT730.006.800.000.00+1.40+25.93%60400.00%
COST240322C007325002024-03-18 3:58PM EDT732.505.510.000.00+1.25+29.34%39300.39%
COST240322C007350002024-03-18 3:59PM EDT735.004.550.000.00+1.13+33.04%73001.56%
COST240322C007375002024-03-18 3:59PM EDT737.503.550.000.00+0.56+18.73%19501.56%
COST240322C007400002024-03-18 3:59PM EDT740.002.800.000.00+0.50+21.74%51603.13%
COST240322C007425002024-03-18 3:55PM EDT742.502.180.000.00+0.26+13.54%19503.13%
COST240322C007450002024-03-18 3:55PM EDT745.001.640.000.00+0.05+3.14%23503.13%
COST240322C007475002024-03-18 3:59PM EDT747.501.240.000.00-0.10-7.46%17406.25%
COST240322C007500002024-03-18 3:59PM EDT750.000.940.000.00-0.04-4.08%55706.25%
COST240322C007525002024-03-18 3:45PM EDT752.500.860.000.00-0.02-2.27%12906.25%
COST240322C007550002024-03-18 3:41PM EDT755.000.650.000.00-0.06-8.45%16206.25%
COST240322C007575002024-03-18 3:47PM EDT757.500.570.000.00-0.06-9.52%9006.25%
COST240322C007600002024-03-18 3:50PM EDT760.000.430.000.00-0.08-15.69%20906.25%
COST240322C007625002024-03-18 2:13PM EDT762.500.370.000.00-0.07-15.91%2306.25%
COST240322C007650002024-03-18 2:49PM EDT765.000.280.000.00-0.09-24.32%65012.50%
COST240322C007675002024-03-18 2:26PM EDT767.500.290.000.00-0.12-29.27%9012.50%
COST240322C007700002024-03-18 3:19PM EDT770.000.220.000.00-0.06-21.43%216012.50%
COST240322C007725002024-03-18 3:29PM EDT772.500.200.000.00-0.07-25.93%67012.50%
COST240322C007750002024-03-18 3:40PM EDT775.000.170.000.00-0.08-32.00%74012.50%
COST240322C007775002024-03-18 11:02AM EDT777.500.190.000.00-0.16-45.71%2012.50%
COST240322C007800002024-03-18 3:57PM EDT780.000.140.000.00-0.05-26.32%132012.50%
COST240322C007825002024-03-18 10:25AM EDT782.500.160.000.00-0.05-23.81%2012.50%
COST240322C007850002024-03-18 2:43PM EDT785.000.100.000.00-0.08-44.44%65012.50%
COST240322C007900002024-03-18 1:54PM EDT790.000.120.000.00-0.04-25.00%37012.50%
COST240322C007950002024-03-18 2:13PM EDT795.000.070.000.00-0.06-46.15%139012.50%
COST240322C008000002024-03-18 3:30PM EDT800.000.060.000.00-0.05-45.45%47012.50%
COST240322C008050002024-03-18 12:16PM EDT805.000.050.000.00-0.06-54.55%14025.00%
COST240322C008100002024-03-18 11:45AM EDT810.000.040.000.00-0.12-75.00%62025.00%
COST240322C008150002024-03-18 1:02PM EDT815.000.050.000.00-0.04-44.44%36025.00%
COST240322C008200002024-03-18 1:31PM EDT820.000.020.000.00-0.08-80.00%67025.00%
COST240322C008250002024-03-18 9:57AM EDT825.000.060.000.00-0.02-25.00%4025.00%
COST240322C008300002024-03-15 2:25PM EDT830.000.050.000.000.00-3025.00%
COST240322C008350002024-03-18 1:42PM EDT835.000.010.000.00-0.09-90.00%2025.00%
COST240322C008400002024-03-18 11:35AM EDT840.000.040.000.00-0.01-20.00%2025.00%
COST240322C008450002024-03-18 9:31AM EDT845.000.010.000.000.00-1025.00%
COST240322C008500002024-03-18 3:50PM EDT850.000.020.000.00-0.02-50.00%34025.00%
COST240322C008600002024-03-14 1:32PM EDT860.000.050.000.000.00-60025.00%
COST240322C008700002024-03-18 2:47PM EDT870.000.010.000.00-0.04-80.00%5025.00%
COST240322C008800002024-03-14 10:23AM EDT880.000.050.000.000.00-1025.00%
COST240322C008900002024-03-18 12:00PM EDT890.000.010.000.00-0.01-50.00%3050.00%
COST240322C009000002024-03-15 3:34PM EDT900.000.010.000.000.00-2050.00%
COST240322C009200002024-03-08 3:47PM EDT920.000.120.000.000.00-20050.00%
COST240322C009400002024-03-11 11:00AM EDT940.000.150.000.000.00-20050.00%
COST240322C009500002024-03-08 4:58PM EDT950.000.070.000.000.00-19050.00%
認沽盤範圍2024年3月22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
COST240322P004100002024-02-23 3:26PM EDT410.000.100.000.000.00-1050.00%
COST240322P004500002024-03-08 4:36PM EDT450.000.530.000.000.00-1050.00%
COST240322P005000002024-03-18 11:15AM EDT500.000.050.001.47+0.05-20174.12%
COST240322P005100002024-03-04 1:37PM EDT510.000.040.000.000.00-10050.00%
COST240322P005150002024-03-04 1:37PM EDT515.000.040.000.000.00-80050.00%
COST240322P005200002024-03-04 3:22PM EDT520.000.050.000.000.00-23050.00%
COST240322P005250002024-02-09 10:53AM EDT525.000.310.000.730.00--3139.84%
COST240322P005300002024-03-01 10:30AM EDT530.000.200.000.000.00-1050.00%
COST240322P005400002024-03-01 3:37PM EDT540.000.060.000.000.00-13050.00%
COST240322P005450002024-03-01 10:30AM EDT545.000.250.000.000.00-1050.00%
COST240322P005500002024-02-28 3:53PM EDT550.000.050.000.000.00-1050.00%
COST240322P005550002024-03-15 2:24PM EDT555.000.030.000.000.00-4050.00%
COST240322P005600002024-03-11 11:23AM EDT560.000.050.000.000.00-1050.00%
COST240322P005650002024-03-18 3:49PM EDT565.000.010.000.00-0.21-95.45%3050.00%
COST240322P005700002024-03-08 4:59PM EDT570.000.170.000.000.00-4050.00%
COST240322P005750002024-03-05 11:24AM EDT575.000.280.000.000.00--050.00%
COST240322P005800002024-03-13 11:43AM EDT580.000.230.000.000.00-30050.00%
COST240322P005850002024-03-06 4:47PM EDT585.000.490.000.000.00-2050.00%
COST240322P005900002024-03-08 10:42AM EDT590.000.220.000.000.00-3050.00%
COST240322P005950002024-03-08 11:34AM EDT595.000.610.001.700.00-312105.13%
COST240322P006000002024-03-14 11:20AM EDT600.000.030.000.000.00-2050.00%
COST240322P006050002024-03-11 9:30AM EDT605.000.170.000.000.00-1025.00%
COST240322P006100002024-03-11 10:54AM EDT610.000.170.000.000.00-4025.00%
COST240322P006150002024-03-15 1:52PM EDT615.000.050.000.000.00-15025.00%
COST240322P006200002024-03-18 12:10PM EDT620.000.010.000.00-0.03-75.00%5025.00%
COST240322P006250002024-03-14 12:43PM EDT625.000.030.000.000.00-2025.00%
COST240322P006300002024-03-18 10:22AM EDT630.000.310.000.00+0.27+675.00%1025.00%
COST240322P006350002024-03-15 9:38AM EDT635.000.060.000.000.00-1025.00%
COST240322P006400002024-03-18 12:42PM EDT640.000.040.000.00-0.01-20.00%30025.00%
COST240322P006450002024-03-18 10:05AM EDT645.000.040.000.00-0.04-50.00%8025.00%
COST240322P006500002024-03-18 12:27PM EDT650.000.040.000.00-0.04-50.00%30025.00%
COST240322P006550002024-03-18 3:13PM EDT655.000.020.000.00-0.09-81.82%15025.00%
COST240322P006600002024-03-18 10:50AM EDT660.000.070.000.00-0.06-46.15%1025.00%
COST240322P006650002024-03-18 10:42AM EDT665.000.060.000.00-0.05-45.45%1025.00%
COST240322P006700002024-03-18 3:04PM EDT670.000.070.000.00-0.06-46.15%113012.50%
COST240322P006750002024-03-18 3:44PM EDT675.000.030.000.00-0.15-83.33%65012.50%
COST240322P006800002024-03-18 3:51PM EDT680.000.090.000.00-0.13-59.09%192012.50%
COST240322P006850002024-03-18 2:27PM EDT685.000.120.000.00-0.16-57.14%66012.50%
COST240322P006900002024-03-18 3:06PM EDT690.000.160.000.00-0.24-60.00%191012.50%
COST240322P006950002024-03-18 3:52PM EDT695.000.230.000.00-0.33-58.93%351012.50%
COST240322P007000002024-03-18 3:53PM EDT700.000.320.000.00-0.49-60.49%421012.50%
COST240322P007050002024-03-18 3:52PM EDT705.000.450.000.00-0.81-64.29%36106.25%
COST240322P007100002024-03-18 3:58PM EDT710.000.720.000.00-1.13-61.08%38706.25%
COST240322P007150002024-03-18 3:58PM EDT715.001.210.000.00-1.64-57.54%33306.25%
COST240322P007200002024-03-18 3:59PM EDT720.001.890.000.00-2.59-57.81%44703.13%
COST240322P007250002024-03-18 3:55PM EDT725.003.050.000.00-3.12-50.57%39701.56%
COST240322P007275002024-03-18 3:51PM EDT727.503.900.000.00-3.47-47.08%10701.56%
COST240322P007300002024-03-18 3:53PM EDT730.005.100.000.00-4.20-45.16%31300.78%
COST240322P007325002024-03-18 3:57PM EDT732.506.400.000.00-4.25-39.91%11400.00%
COST240322P007350002024-03-18 3:43PM EDT735.006.950.000.00-5.40-43.72%13000.00%
COST240322P007375002024-03-18 3:59PM EDT737.508.950.000.00-4.95-35.61%6500.00%
COST240322P007400002024-03-18 3:55PM EDT740.0010.550.000.00-5.98-36.18%2700.00%
COST240322P007425002024-03-18 12:28PM EDT742.5012.720.000.00-3.38-20.99%2700.00%
COST240322P007450002024-03-18 3:50PM EDT745.0014.450.000.00-6.26-30.23%1200.00%
COST240322P007475002024-03-18 12:02PM EDT747.5018.080.000.00-4.15-18.67%800.00%
COST240322P007500002024-03-18 11:29AM EDT750.0020.000.000.00-2.92-12.74%200.00%
COST240322P007525002024-03-13 3:54PM EDT752.5020.400.000.000.00-1200.00%
COST240322P007550002024-03-15 10:20AM EDT755.0027.000.000.000.00-400.00%
COST240322P007575002024-03-18 1:16PM EDT757.5026.450.000.00+0.32+1.22%600.00%
COST240322P007600002024-03-18 3:40PM EDT760.0027.830.000.00-2.97-9.64%3100.00%
COST240322P007625002024-03-18 3:40PM EDT762.5030.330.000.00-3.07-9.19%2000.00%
COST240322P007650002024-03-18 10:50AM EDT765.0034.040.000.00+3.54+11.61%200.00%
COST240322P007675002024-03-08 12:00PM EDT767.5033.260.000.000.00-300.00%
COST240322P007700002024-03-18 10:50AM EDT770.0039.020.000.00-0.98-2.45%200.00%
COST240322P007725002024-03-14 2:41PM EDT772.5040.470.000.000.00-100.00%
COST240322P007750002024-03-18 9:51AM EDT775.0046.7140.0047.30+5.33+12.88%1156.27%
COST240322P007775002024-03-08 10:55AM EDT777.5032.450.000.000.00-200.00%
COST240322P007800002024-03-14 3:22PM EDT780.0049.590.000.000.00-14200.00%
COST240322P007825002024-03-14 1:18PM EDT782.5051.000.000.000.00-300.00%
COST240322P007850002024-03-11 3:27PM EDT785.0070.930.000.000.00-100.00%
COST240322P007900002024-03-13 3:52PM EDT790.0060.600.000.000.00-16000.00%
COST240322P007950002024-03-07 1:47PM EDT795.0033.450.000.000.00-500.00%
COST240322P008000002024-03-15 2:33PM EDT800.0071.910.000.000.00-100.00%
COST240322P008050002024-03-13 2:28PM EDT805.0069.600.000.000.00-2000.00%
COST240322P008150002024-03-13 3:08PM EDT815.0079.700.000.000.00-600.00%
COST240322P008200002024-03-07 1:48PM EDT820.0051.400.000.000.00-400.00%
COST240322P008500002024-03-11 9:30AM EDT850.00130.550.000.000.00-100.00%
COST240322P008700002024-03-08 11:56AM EDT870.00133.640.000.000.00-100.00%