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:725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00725000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 59.80 | 58.75 | 64.85 | +5.35 | +9.83% | 54 | 338 | 52.16% |
| COST240524C00725000 | 2024-05-10 9:58AM EDT | 2024-05-24 | 59.86 | 60.00 | 67.65 | +16.41 | +37.77% | 1 | 86 | 44.42% |
| COST240531C00725000 | 2024-05-10 2:00PM EDT | 2024-05-31 | 63.82 | 62.65 | 69.75 | +6.77 | +11.87% | 3 | 56 | 40.37% |
| COST240607C00725000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 58.40 | 66.95 | 69.70 | 0.00 | - | 1 | 12 | 34.66% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 67.50 | 70.95 | +10.48 | +18.73% | 1 | 2 | 32.83% |
| COST240621C00725000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 70.00 | 68.50 | 71.90 | +8.26 | +13.38% | 8 | 379 | 31.20% |
| COST240719C00725000 | 2024-05-10 12:25PM EDT | 2024-07-19 | 72.59 | 73.40 | 77.70 | +3.46 | +5.01% | 7 | 316 | 29.74% |
| COST240920C00725000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 87.00 | 85.30 | 89.10 | +14.00 | +19.18% | 2 | 161 | 28.83% |
| COST241018C00725000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 63.80 | 93.95 | 98.25 | 0.00 | - | 2 | 39 | 31.25% |
| COST241220C00725000 | 2024-05-09 11:46AM EDT | 2024-12-20 | 101.68 | 105.30 | 107.70 | +5.48 | +5.70% | 1 | 47 | 30.79% |
| COST250117C00725000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 110.90 | 109.05 | 112.30 | +10.10 | +10.02% | 6 | 875 | 30.98% |
| COST250321C00725000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 104.41 | 119.25 | 123.45 | 0.00 | - | 5 | 38 | 31.90% |
| COST250620C00725000 | 2024-05-09 12:41PM EDT | 2025-06-20 | 125.68 | 132.90 | 138.20 | 0.00 | - | 4 | 193 | 32.95% |
| COST260116C00725000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 159.20 | 159.45 | 164.65 | +13.40 | +9.19% | 29 | 62 | 33.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00725000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 72 | 2,146 | 28.61% |
| COST240524P00725000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 0.47 | 0.36 | 0.50 | -0.25 | -34.72% | 28 | 230 | 24.29% |
| COST240531P00725000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.58 | 2.32 | 2.70 | -0.84 | -24.56% | 21 | 387 | 28.69% |
| COST240607P00725000 | 2024-05-09 11:38AM EDT | 2024-06-07 | 3.10 | 2.80 | 3.30 | -1.82 | -36.99% | 1 | 40 | 26.18% |
| COST240614P00725000 | 2024-05-10 2:17PM EDT | 2024-06-14 | 4.00 | 3.40 | 4.00 | -3.44 | -46.24% | 1 | 3 | 24.76% |
| COST240621P00725000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 4.16 | 4.00 | 4.25 | -1.32 | -24.09% | 101 | 843 | 22.99% |
| COST240719P00725000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 7.17 | 6.50 | 7.50 | -1.24 | -14.74% | 28 | 482 | 21.68% |
| COST240920P00725000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 13.60 | 12.50 | 13.00 | -1.05 | -7.17% | 3 | 180 | 19.78% |
| COST241018P00725000 | 2024-05-09 3:36PM EDT | 2024-10-18 | 17.35 | 16.20 | 16.65 | -1.05 | -5.71% | 2 | 178 | 20.24% |
| COST241220P00725000 | 2024-05-06 1:56PM EDT | 2024-12-20 | 32.00 | 22.50 | 23.20 | 0.00 | - | 1 | 99 | 20.41% |
| COST250117P00725000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 24.40 | 23.95 | 24.85 | -2.38 | -8.89% | 140 | 437 | 19.99% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 28.40 | 30.55 | 0.00 | - | 1 | 30 | 20.16% |
| COST250620P00725000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 34.05 | 39.30 | 0.00 | - | 2 | 24 | 20.76% |
| COST260116P00725000 | 2024-05-10 9:54AM EDT | 2026-01-16 | 48.92 | 46.55 | 50.95 | -13.53 | -21.67% | 10 | 25 | 20.04% |
