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:675.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00675000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 94.11 | 108.70 | 115.75 | 0.00 | - | 5 | 43 | 89.94% |
| COST240524C00675000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 91.30 | 109.45 | 116.65 | 0.00 | - | 3 | 1 | 64.89% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 110.45 | 118.40 | 0.00 | - | - | 1 | 57.58% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 111.30 | 118.85 | 0.00 | - | - | 4 | 50.63% |
| COST240614C00675000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 94.82 | 112.25 | 120.20 | 0.00 | - | - | 3 | 47.86% |
| COST240621C00675000 | 2024-05-09 10:27AM EDT | 2024-06-21 | 103.79 | 113.05 | 120.35 | 0.00 | - | 2 | 414 | 43.85% |
| COST240719C00675000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 119.76 | 117.05 | 125.00 | +18.63 | +18.42% | 5 | 61 | 39.67% |
| COST240920C00675000 | 2024-05-09 3:02PM EDT | 2024-09-20 | 129.20 | 126.05 | 133.75 | +6.06 | +4.92% | 11 | 190 | 35.60% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 86.27 | 133.30 | 136.45 | 0.00 | - | 1 | 17 | 34.13% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 142.08 | 147.00 | 150.40 | 0.00 | - | 1 | 57 | 34.26% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 148.75 | 152.25 | 0.00 | - | 5 | 6 | 31.42% |
| COST250620C00675000 | 2024-05-09 12:41PM EDT | 2025-06-20 | 160.43 | 168.15 | 175.45 | 0.00 | - | 2 | 146 | 36.21% |
| COST260116C00675000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 178.68 | 191.95 | 199.00 | 0.00 | - | 10 | 54 | 36.20% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00675000 | 2024-05-10 12:26PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.57 | -0.09 | -56.25% | 10 | 404 | 55.57% |
| COST240524P00675000 | 2024-05-10 2:26PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.55 | +0.10 | +83.33% | 6 | 420 | 41.70% |
| COST240531P00675000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.70 | 0.52 | 0.74 | -0.25 | -26.32% | 7 | 111 | 35.33% |
| COST240607P00675000 | 2024-05-09 1:37PM EDT | 2024-06-07 | 0.80 | 0.54 | 1.03 | -0.35 | -30.43% | 15 | 21 | 32.28% |
| COST240614P00675000 | 2024-05-08 2:34PM EDT | 2024-06-14 | 2.00 | 0.35 | 1.50 | 0.00 | - | - | 4 | 30.96% |
| COST240621P00675000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.11 | 1.04 | 1.16 | -0.39 | -26.00% | 25 | 527 | 26.79% |
| COST240719P00675000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 2.91 | 2.14 | 2.31 | 0.00 | - | 20 | 117 | 23.87% |
| COST240920P00675000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 5.92 | 5.45 | 5.80 | -0.99 | -14.33% | 10 | 278 | 21.96% |
| COST241018P00675000 | 2024-05-09 9:54AM EDT | 2024-10-18 | 8.85 | 7.80 | 8.15 | -1.03 | -10.43% | 3 | 76 | 22.20% |
| COST241220P00675000 | 2024-05-06 11:23AM EDT | 2024-12-20 | 13.08 | 12.45 | 13.00 | -5.58 | -29.90% | 2 | 47 | 22.21% |
| COST250117P00675000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 14.45 | 13.55 | 14.20 | -1.55 | -9.69% | 1 | 234 | 21.66% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 17.00 | 19.15 | 0.00 | - | 1 | 11 | 21.92% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 22.85 | 26.50 | 0.00 | - | 4 | 12 | 22.39% |
| COST260116P00675000 | 2024-05-10 10:04AM EDT | 2026-01-16 | 35.00 | 32.65 | 37.25 | -3.12 | -8.18% | 1 | 14 | 21.61% |
