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:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00695000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 70.30 | 80.65 | 87.90 | 0.00 | - | 5 | 7 | 102.34% |
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 81.13 | 80.70 | 88.15 | +21.70 | +36.51% | 3 | 104 | 65.12% |
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 82.00 | 89.35 | 0.00 | - | 2 | 12 | 51.41% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 83.40 | 91.00 | 0.00 | - | 25 | 8 | 46.42% |
| COST240621C00695000 | 2024-05-08 3:17PM EDT | 2024-06-21 | 78.20 | 86.75 | 94.70 | 0.00 | - | 14 | 262 | 38.84% |
| COST240719C00695000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 86.94 | 91.65 | 96.35 | 0.00 | - | 2 | 171 | 32.03% |
| COST240920C00695000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 102.27 | 103.65 | 109.25 | +6.22 | +6.48% | 1 | 189 | 32.50% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 110.30 | 113.30 | 0.00 | - | 2 | 4 | 31.99% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 121.25 | 125.95 | 0.00 | - | 2 | 22 | 33.35% |
| COST250117C00695000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 102.80 | 124.20 | 127.65 | 0.00 | - | 1 | 54 | 32.22% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 133.75 | 137.00 | 0.00 | - | 1 | 2 | 32.57% |
| COST250620C00695000 | 2024-05-09 2:45PM EDT | 2025-06-20 | 149.50 | 147.00 | 150.95 | +49.80 | +49.95% | 1 | 19 | 33.55% |
| COST260116C00695000 | 2024-05-09 1:38PM EDT | 2026-01-16 | 172.00 | 172.20 | 175.70 | +49.48 | +40.39% | 3 | 52 | 34.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00695000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.30 | -0.18 | -94.74% | 30 | 125 | 96.29% |
| COST240517P00695000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.40 | -0.05 | -38.46% | 53 | 404 | 39.26% |
| COST240524P00695000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.29 | 0.15 | 0.29 | -0.06 | -17.14% | 1 | 106 | 27.27% |
| COST240531P00695000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 1.36 | 0.98 | 1.53 | -0.73 | -34.93% | 13 | 51 | 30.52% |
| COST240607P00695000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 2.04 | 1.46 | 1.91 | -0.73 | -26.35% | 3 | 17 | 27.97% |
| COST240614P00695000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 2.95 | 2.01 | 2.41 | +2.95 | - | - | 11 | 26.56% |
| COST240621P00695000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.47 | 2.37 | 2.55 | -1.41 | -36.34% | 79 | 1,108 | 24.65% |
| COST240719P00695000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 4.90 | 4.20 | 4.45 | -1.17 | -19.28% | 10 | 197 | 22.39% |
| COST240920P00695000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 8.97 | 8.80 | 9.20 | -2.48 | -21.66% | 14 | 254 | 20.80% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 11.75 | 12.30 | -8.00 | -40.00% | 1 | 44 | 21.21% |
| COST241220P00695000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 17.60 | 17.45 | 18.10 | -1.30 | -6.88% | 2 | 21 | 21.32% |
| COST250117P00695000 | 2024-05-08 12:57PM EDT | 2025-01-17 | 22.05 | 18.95 | 19.60 | 0.00 | - | 1 | 176 | 20.88% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 23.55 | 24.30 | 0.00 | - | 80 | 60 | 20.78% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 28.04% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 47.05 | 50.65 | 0.00 | - | 3 | 36 | 22.68% |
