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:735.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00735000 | 2024-05-13 3:31PM EDT | 2024-05-17 | 43.40 | 39.50 | 44.20 | -8.05 | -15.65% | 45 | 476 | 48.63% |
| COST240524C00735000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 51.47 | 40.90 | 45.95 | 0.00 | - | 19 | 69 | 36.08% |
| COST240531C00735000 | 2024-05-10 1:35PM EDT | 2024-05-31 | 54.12 | 45.70 | 48.85 | 0.00 | - | 3 | 560 | 34.24% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 2024-06-07 | 53.70 | 48.80 | 49.90 | 0.00 | - | 45 | 31 | 30.90% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 50.60 | 52.70 | 0.00 | - | 2 | 0 | 31.14% |
| COST240621C00735000 | 2024-05-13 2:04PM EDT | 2024-06-21 | 52.42 | 52.05 | 53.70 | -8.58 | -14.07% | 19 | 448 | 29.46% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 53.15 | 57.10 | 0.00 | - | 1 | 1 | 30.77% |
| COST240719C00735000 | 2024-05-13 2:19PM EDT | 2024-07-19 | 58.91 | 56.85 | 60.30 | -6.50 | -9.94% | 9 | 373 | 28.31% |
| COST240920C00735000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 77.95 | 70.75 | 72.95 | 0.00 | - | 1 | 268 | 27.93% |
| COST241018C00735000 | 2024-05-10 1:52PM EDT | 2024-10-18 | 85.00 | 76.50 | 79.50 | 0.00 | - | 3 | 19 | 28.81% |
| COST241220C00735000 | 2024-05-10 1:58PM EDT | 2024-12-20 | 97.80 | 89.20 | 92.15 | 0.00 | - | 1 | 48 | 29.97% |
| COST250117C00735000 | 2024-05-13 2:05PM EDT | 2025-01-17 | 94.85 | 92.85 | 97.15 | -3.33 | -3.39% | 4 | 373 | 30.31% |
| COST250321C00735000 | 2024-05-13 11:10AM EDT | 2025-03-21 | 111.05 | 103.20 | 108.70 | +8.30 | +8.08% | 1 | 5 | 31.35% |
| COST250620C00735000 | 2024-05-13 2:38PM EDT | 2025-06-20 | 120.60 | 119.75 | 122.25 | +8.60 | +7.68% | 19 | 45 | 31.99% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 146.20 | 150.15 | 0.00 | - | 1 | 86 | 33.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00735000 | 2024-05-13 3:34PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.21 | +0.04 | +25.00% | 291 | 1,488 | 23.49% |
| COST240524P00735000 | 2024-05-13 3:35PM EDT | 2024-05-24 | 0.97 | 0.98 | 1.09 | +0.22 | +29.33% | 52 | 91 | 21.14% |
| COST240531P00735000 | 2024-05-13 3:16PM EDT | 2024-05-31 | 4.60 | 4.60 | 4.95 | +0.76 | +19.79% | 71 | 333 | 26.92% |
| COST240607P00735000 | 2024-05-13 2:06PM EDT | 2024-06-07 | 5.98 | 5.50 | 6.10 | +1.78 | +42.38% | 6 | 34 | 25.03% |
| COST240614P00735000 | 2024-05-13 2:18PM EDT | 2024-06-14 | 6.85 | 6.45 | 7.00 | +1.85 | +37.00% | 8 | 10 | 23.56% |
| COST240621P00735000 | 2024-05-13 3:44PM EDT | 2024-06-21 | 7.15 | 7.25 | 7.50 | +1.68 | +30.71% | 53 | 645 | 22.06% |
| COST240719P00735000 | 2024-05-13 3:13PM EDT | 2024-07-19 | 10.34 | 10.50 | 10.80 | +1.84 | +21.65% | 12 | 244 | 20.10% |
| COST240920P00735000 | 2024-05-13 3:16PM EDT | 2024-09-20 | 17.70 | 17.85 | 18.25 | +1.70 | +10.63% | 7 | 327 | 19.24% |
| COST241018P00735000 | 2024-05-13 2:37PM EDT | 2024-10-18 | 21.90 | 21.80 | 22.25 | +1.85 | +9.23% | 4 | 90 | 19.69% |
| COST241220P00735000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 30.75 | 28.70 | 29.25 | 0.00 | - | 1 | 13 | 19.87% |
| COST250117P00735000 | 2024-05-13 12:32PM EDT | 2025-01-17 | 29.40 | 30.30 | 31.05 | +1.09 | +3.85% | 1 | 487 | 19.49% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 35.70 | 38.65 | 0.00 | - | 1 | 6 | 20.29% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 42.10 | 44.75 | 0.00 | - | 10 | 25 | 19.87% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 54.00 | 58.45 | 0.00 | - | 25 | 49 | 19.75% |
