Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:645.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00645000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 99.60 | 129.85 | 137.80 | 0.00 | - | 1 | 1 | 185.45% |
| COST240517C00645000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 100.40 | 130.60 | 138.60 | 0.00 | - | 1 | 37 | 59.96% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 131.95 | 138.80 | 0.00 | - | - | 68 | 52.27% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 93.22 | 132.25 | 140.00 | 0.00 | - | 4 | 4 | 61.84% |
| COST240621C00645000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 138.31 | 135.25 | 142.60 | +10.26 | +8.01% | 1 | 178 | 49.85% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 138.10 | 146.00 | 0.00 | - | 4 | 18 | 43.59% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 136.08 | 145.65 | 153.70 | 0.00 | - | 4 | 38 | 38.50% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 150.15 | 158.00 | 0.00 | - | - | 21 | 38.12% |
| COST241220C00645000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 140.80 | 160.30 | 165.05 | 0.00 | - | 2 | 4 | 36.45% |
| COST250117C00645000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 160.67 | 164.20 | 170.55 | 0.00 | - | 1 | 748 | 37.26% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 171.45 | 176.10 | 0.00 | - | - | 2 | 35.88% |
| COST250620C00645000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 161.32 | 184.00 | 188.90 | 0.00 | - | 1 | 140 | 36.62% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 206.35 | 212.45 | 0.00 | - | 2 | 30 | 36.96% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 85.94% |
| COST240517P00645000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.58 | +0.02 | +20.00% | 9 | 385 | 54.49% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.02 | 1.62 | 0.00 | - | 1 | 60 | 54.31% |
| COST240531P00645000 | 2024-05-06 12:00PM EDT | 2024-05-31 | 0.93 | 0.06 | 0.49 | 0.00 | - | 1 | 66 | 36.77% |
| COST240607P00645000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 0.60 | 0.28 | 0.73 | -1.70 | -73.91% | 1 | 10 | 34.30% |
| COST240621P00645000 | 2024-05-09 1:27PM EDT | 2024-06-21 | 0.83 | 0.73 | 0.83 | -0.29 | -25.89% | 15 | 493 | 28.94% |
| COST240719P00645000 | 2024-05-09 1:31PM EDT | 2024-07-19 | 1.49 | 1.48 | 1.61 | -0.66 | -30.70% | 9 | 61 | 25.57% |
| COST240920P00645000 | 2024-05-09 9:44AM EDT | 2024-09-20 | 4.15 | 3.90 | 4.10 | -0.50 | -10.75% | 13 | 147 | 23.08% |
| COST241018P00645000 | 2024-05-06 2:04PM EDT | 2024-10-18 | 8.25 | 5.75 | 6.00 | 0.00 | - | 5 | 26 | 23.28% |
| COST241220P00645000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 9.92 | 9.60 | 10.10 | -1.43 | -12.60% | 2 | 54 | 23.23% |
| COST250117P00645000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 11.33 | 10.55 | 11.10 | -0.88 | -7.21% | 6 | 291 | 22.63% |
| COST250321P00645000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 15.85 | 13.90 | 14.80 | 0.00 | - | 8 | 28 | 22.47% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 18.70 | 19.45 | 0.00 | - | 1 | 149 | 22.06% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 35.75 | 27.45 | 30.05 | 0.00 | - | 5 | 18 | 21.74% |
