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:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00705000 | 2024-05-10 3:35PM EDT | 2024-05-10 | 80.46 | 78.10 | 85.85 | +17.39 | +27.57% | 2 | 69 | 173.19% |
| COST240517C00705000 | 2024-05-09 2:38PM EDT | 2024-05-17 | 74.55 | 80.00 | 85.30 | 0.00 | - | 9 | 134 | 58.51% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 41.69 | 79.60 | 87.00 | 0.00 | - | 3 | 4 | 48.49% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 81.35 | 88.60 | 0.00 | - | 15 | 21 | 43.93% |
| COST240607C00705000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 46.73 | 82.40 | 90.00 | 0.00 | - | 1 | 3 | 40.99% |
| COST240621C00705000 | 2024-05-09 10:35AM EDT | 2024-06-21 | 76.94 | 84.90 | 92.35 | 0.00 | - | 2 | 186 | 37.14% |
| COST240719C00705000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 91.35 | 92.30 | 96.00 | +8.02 | +9.62% | 2 | 89 | 32.78% |
| COST240920C00705000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 102.00 | 103.35 | 105.50 | +5.00 | +5.15% | 2 | 104 | 30.50% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 107.05 | 111.35 | 0.00 | - | 1 | 14 | 31.21% |
| COST241220C00705000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 104.60 | 119.95 | 122.55 | 0.00 | - | 2 | 64 | 31.91% |
| COST250117C00705000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 121.34 | 123.60 | 127.25 | +25.51 | +26.62% | 2 | 331 | 32.19% |
| COST250321C00705000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 123.15 | 132.75 | 138.30 | 0.00 | - | 1 | 2 | 33.15% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 146.05 | 152.85 | 0.00 | - | 1 | 25 | 34.17% |
| COST260116C00705000 | 2024-05-10 2:52PM EDT | 2026-01-16 | 172.86 | 171.60 | 178.75 | +26.51 | +18.11% | 2 | 56 | 34.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00705000 | 2024-05-10 2:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 159 | 65.63% |
| COST240517P00705000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 30 | 588 | 30.47% |
| COST240524P00705000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.23 | 0.16 | 0.27 | -0.14 | -37.84% | 3 | 223 | 26.15% |
| COST240531P00705000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 1.42 | 1.23 | 1.51 | -0.58 | -29.00% | 15 | 118 | 29.54% |
| COST240607P00705000 | 2024-05-09 2:02PM EDT | 2024-06-07 | 2.08 | 1.28 | 1.88 | -0.45 | -17.79% | 2 | 74 | 27.06% |
| COST240614P00705000 | 2024-05-09 1:28PM EDT | 2024-06-14 | 3.11 | 1.57 | 2.39 | 0.00 | - | 5 | 9 | 25.75% |
| COST240621P00705000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 2.36 | 2.27 | 2.43 | -0.86 | -26.71% | 40 | 440 | 23.66% |
| COST240719P00705000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 4.65 | 4.10 | 4.40 | -2.52 | -35.15% | 12 | 428 | 21.70% |
| COST240920P00705000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 9.95 | 9.00 | 9.50 | -2.45 | -19.76% | 2 | 129 | 20.51% |
| COST241018P00705000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 13.00 | 12.15 | 12.45 | -1.55 | -10.65% | 4 | 117 | 20.78% |
| COST241220P00705000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 24.42 | 17.80 | 18.45 | 0.00 | - | 30 | 35 | 21.00% |
| COST250117P00705000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 19.90 | 19.25 | 19.95 | -3.89 | -16.35% | 2 | 547 | 20.56% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 23.35 | 25.35 | 0.00 | - | 2 | 3 | 20.76% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 27.85 | 33.95 | 0.00 | - | 1 | 10 | 21.46% |
| COST260116P00705000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 42.29 | 40.55 | 43.30 | -3.11 | -6.85% | 40 | 83 | 20.13% |
