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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 43.75 | 90.10 | 97.75 | 0.00 | - | 1 | 1 | 195.31% |
| COST240517C00685000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 80.20 | 90.70 | 98.60 | 0.00 | - | 8 | 66 | 73.21% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 2024-05-24 | 41.75 | 91.55 | 99.40 | 0.00 | - | 1 | 82 | 56.12% |
| COST240531C00685000 | 2024-05-09 9:45AM EDT | 2024-05-31 | 88.07 | 93.00 | 100.95 | +0.47 | +0.54% | 1 | 61 | 50.24% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 94.25 | 102.00 | 0.00 | - | 1 | 1 | 45.91% |
| COST240614C00685000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 85.47 | 94.50 | 103.00 | +85.47 | - | - | 3 | 42.96% |
| COST240621C00685000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 80.15 | 96.00 | 104.00 | 0.00 | - | 1 | 442 | 40.86% |
| COST240719C00685000 | 2024-05-09 1:49PM EDT | 2024-07-19 | 102.85 | 100.20 | 108.50 | +35.23 | +52.10% | 1 | 53 | 36.84% |
| COST240920C00685000 | 2024-05-09 12:02PM EDT | 2024-09-20 | 108.65 | 112.75 | 118.35 | +4.38 | +4.20% | 1 | 212 | 33.98% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 118.70 | 121.55 | 0.00 | - | 10 | 10 | 32.89% |
| COST241220C00685000 | 2024-05-07 11:41AM EDT | 2024-12-20 | 121.92 | 128.40 | 132.15 | 0.00 | - | 1 | 7 | 33.30% |
| COST250117C00685000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 134.18 | 132.15 | 134.90 | +11.18 | +9.09% | 15 | 605 | 32.69% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 139.60 | 144.75 | 0.00 | - | 1 | 3 | 33.29% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 153.90 | 159.20 | 0.00 | - | 21 | 203 | 34.46% |
| COST260116C00685000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 170.00 | 177.70 | 185.50 | 0.00 | - | 4 | 70 | 35.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00685000 | 2024-05-09 10:45AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 1 | 142 | 89.06% |
| COST240517P00685000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.11 | -0.05 | -50.00% | 9 | 351 | 36.33% |
| COST240524P00685000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 0.26 | 0.10 | 0.23 | -0.01 | -3.70% | 1 | 62 | 29.25% |
| COST240531P00685000 | 2024-05-09 3:20PM EDT | 2024-05-31 | 1.07 | 0.67 | 1.23 | -0.48 | -30.97% | 7 | 74 | 32.06% |
| COST240607P00685000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 1.69 | 1.17 | 1.47 | -0.41 | -19.52% | 6 | 49 | 28.98% |
| COST240614P00685000 | 2024-05-08 1:36PM EDT | 2024-06-14 | 2.64 | 1.29 | 2.69 | +2.64 | - | - | 20 | 29.92% |
| COST240621P00685000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.93 | 1.83 | 1.97 | -1.05 | -35.23% | 25 | 734 | 25.40% |
| COST240719P00685000 | 2024-05-09 1:34PM EDT | 2024-07-19 | 3.75 | 3.40 | 3.60 | -1.10 | -22.68% | 22 | 191 | 22.99% |
| COST240920P00685000 | 2024-05-09 11:57AM EDT | 2024-09-20 | 8.14 | 7.45 | 7.80 | -1.61 | -16.51% | 3 | 141 | 21.22% |
| COST241018P00685000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 17.30 | 9.90 | 10.85 | 0.00 | - | 15 | 42 | 21.75% |
| COST241220P00685000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 16.55 | 15.50 | 16.10 | -0.65 | -3.78% | 1 | 205 | 21.68% |
| COST250117P00685000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 17.26 | 16.85 | 17.45 | -1.63 | -8.63% | 3 | 188 | 21.18% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 21.05 | 22.00 | 0.00 | - | 5 | 9 | 21.09% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 26.75 | 29.20 | 0.00 | - | 1 | 11 | 21.42% |
| COST260116P00685000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 38.99 | 37.65 | 39.95 | -11.56 | -22.87% | 1 | 22 | 20.68% |
