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:755.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00755000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 31.64 | 31.80 | 35.60 | +5.14 | +19.40% | 51 | 535 | 38.87% |
| COST240524C00755000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 34.00 | 34.80 | 36.65 | +4.73 | +16.16% | 29 | 114 | 27.84% |
| COST240531C00755000 | 2024-05-10 2:15PM EDT | 2024-05-31 | 38.67 | 38.65 | 45.00 | +3.42 | +9.70% | 12 | 61 | 36.73% |
| COST240607C00755000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 40.55 | 39.55 | 44.55 | +4.25 | +11.71% | 16 | 14 | 30.77% |
| COST240614C00755000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 36.18 | 43.95 | 46.20 | 0.00 | - | 1 | 3 | 29.33% |
| COST240621C00755000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 44.60 | 45.60 | 46.70 | +4.10 | +10.12% | 17 | 371 | 27.19% |
| COST240719C00755000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 51.27 | 51.95 | 53.90 | +4.17 | +8.85% | 8 | 233 | 26.75% |
| COST240920C00755000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 64.50 | 65.40 | 66.60 | +8.35 | +14.87% | 25 | 344 | 26.52% |
| COST241018C00755000 | 2024-05-10 10:09AM EDT | 2024-10-18 | 71.00 | 72.60 | 74.10 | +12.10 | +20.54% | 1 | 38 | 27.89% |
| COST241220C00755000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 82.65 | 84.10 | 86.70 | +4.90 | +6.30% | 2 | 43 | 28.99% |
| COST250117C00755000 | 2024-05-10 12:28PM EDT | 2025-01-17 | 87.55 | 89.15 | 91.20 | +3.63 | +4.33% | 1 | 201 | 29.13% |
| COST250321C00755000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 98.01 | 99.95 | 103.80 | +11.01 | +12.66% | 1 | 5 | 30.55% |
| COST250620C00755000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 110.80 | 113.45 | 119.05 | +3.45 | +3.21% | 1 | 16 | 31.70% |
| COST260116C00755000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 142.00 | 140.75 | 147.25 | +35.00 | +32.71% | 1 | 119 | 32.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00755000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.55 | 0.46 | 0.67 | -0.87 | -61.27% | 321 | 433 | 24.12% |
| COST240524P00755000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.98 | 1.79 | 2.33 | -1.22 | -38.12% | 149 | 78 | 21.96% |
| COST240531P00755000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 6.88 | 6.45 | 6.95 | -2.08 | -23.21% | 3 | 94 | 26.83% |
| COST240607P00755000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 8.50 | 7.15 | 8.10 | -1.85 | -17.87% | 37 | 9 | 24.68% |
| COST240614P00755000 | 2024-05-07 3:32PM EDT | 2024-06-14 | 9.57 | 8.30 | 10.55 | -6.13 | -39.04% | 1 | 6 | 25.07% |
| COST240621P00755000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 9.67 | 9.35 | 9.75 | -2.78 | -22.33% | 37 | 200 | 21.85% |
| COST240719P00755000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 12.85 | 11.95 | 13.20 | -3.00 | -18.93% | 18 | 166 | 19.75% |
| COST240920P00755000 | 2024-05-10 12:00PM EDT | 2024-09-20 | 21.95 | 20.25 | 22.30 | -1.35 | -5.79% | 20 | 53 | 19.63% |
| COST241018P00755000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 26.30 | 24.30 | 25.05 | -1.20 | -4.36% | 2 | 19 | 19.26% |
| COST241220P00755000 | 2024-05-10 11:56AM EDT | 2024-12-20 | 33.45 | 31.25 | 32.85 | -1.25 | -3.60% | 66 | 110 | 19.71% |
| COST250117P00755000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 34.55 | 32.95 | 34.05 | -3.95 | -10.26% | 17 | 137 | 19.06% |
| COST250321P00755000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 45.50 | 38.30 | 41.90 | 0.00 | - | 2 | 2 | 19.89% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 44.85 | 47.45 | 0.00 | - | 1 | 10 | 19.27% |
| COST260116P00755000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 61.75 | 55.75 | 62.55 | 0.00 | - | 1 | 48 | 19.52% |
