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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00750000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 28.88 | 25.70 | 32.05 | +13.78 | +91.26% | 104 | 555 | 55.47% |
| COST240517C00750000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 30.80 | 29.05 | 34.65 | +12.25 | +66.04% | 413 | 1,441 | 33.71% |
| COST240524C00750000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 33.09 | 32.00 | 35.50 | +11.64 | +54.27% | 33 | 269 | 26.98% |
| COST240531C00750000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 38.80 | 37.45 | 40.70 | +10.07 | +35.05% | 26 | 403 | 30.52% |
| COST240607C00750000 | 2024-05-09 3:17PM EDT | 2024-06-07 | 39.80 | 40.10 | 42.05 | +7.25 | +22.27% | 14 | 72 | 28.46% |
| COST240614C00750000 | 2024-05-09 1:49PM EDT | 2024-06-14 | 41.50 | 41.45 | 44.30 | +10.75 | +34.96% | 2 | 6 | 28.19% |
| COST240621C00750000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 44.03 | 43.70 | 44.80 | +9.30 | +26.78% | 63 | 410 | 26.36% |
| COST240719C00750000 | 2024-05-09 1:51PM EDT | 2024-07-19 | 48.82 | 49.65 | 51.50 | +7.57 | +18.35% | 17 | 81 | 25.91% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 70.00 | 70.35 | 71.50 | +4.80 | +7.36% | 3 | 97 | 27.40% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250321C00750000 | 2024-05-09 3:03PM EDT | 2025-03-21 | 99.57 | 97.55 | 99.80 | +5.74 | +6.12% | 1 | 47 | 29.81% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00750000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -1.09 | -94.78% | 740 | 744 | 23.05% |
| COST240517P00750000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.93 | 0.84 | 0.97 | -2.85 | -75.40% | 362 | 486 | 18.38% |
| COST240524P00750000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 2.55 | 2.16 | 2.68 | -3.26 | -56.11% | 88 | 522 | 18.81% |
| COST240531P00750000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 7.78 | 7.05 | 8.05 | -4.12 | -34.62% | 88 | 143 | 25.05% |
| COST240607P00750000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 8.95 | 7.75 | 9.35 | -1.85 | -17.13% | 5 | 11 | 23.70% |
| COST240614P00750000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 10.03 | 9.55 | 10.90 | -0.09 | -0.89% | 2 | 42 | 23.18% |
| COST240621P00750000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 10.77 | 10.55 | 10.90 | -5.05 | -31.92% | 106 | 346 | 21.26% |
| COST240719P00750000 | 2024-05-09 2:45PM EDT | 2024-07-19 | 14.40 | 14.05 | 14.50 | -4.70 | -24.61% | 25 | 112 | 19.60% |
| COST241018P00750000 | 2024-05-09 10:12AM EDT | 2024-10-18 | 27.70 | 25.55 | 26.20 | -2.05 | -6.89% | 1 | 21 | 19.16% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.78% |
| COST250321P00750000 | 2024-05-08 9:56AM EDT | 2025-03-21 | 42.00 | 39.80 | 41.70 | 0.00 | - | 1 | 16 | 19.39% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
