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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00770000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 19.81 | 17.95 | 20.50 | +6.01 | +43.55% | 271 | 642 | 23.96% |
| COST240524C00770000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 22.24 | 22.40 | 23.85 | +4.58 | +25.93% | 66 | 479 | 23.13% |
| COST240531C00770000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 29.07 | 29.55 | 32.70 | +4.07 | +16.28% | 54 | 159 | 31.77% |
| COST240607C00770000 | 2024-05-10 11:40AM EDT | 2024-06-07 | 29.69 | 31.30 | 33.60 | +2.09 | +7.57% | 7 | 41 | 28.45% |
| COST240614C00770000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 32.42 | 33.15 | 35.95 | +2.80 | +9.45% | 1 | 28 | 27.93% |
| COST240621C00770000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 35.00 | 33.90 | 36.55 | +4.00 | +12.90% | 83 | 624 | 26.03% |
| COST240719C00770000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 38.97 | 40.60 | 42.90 | +0.97 | +2.55% | 19 | 130 | 24.89% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-09 11:13AM EDT | 2024-10-18 | 63.50 | 63.10 | 64.55 | +8.23 | +14.89% | 1 | 35 | 27.03% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 90.80 | 93.75 | 0.00 | - | 1 | 7 | 29.54% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.94 | 1.85 | 2.17 | -2.41 | -55.40% | 745 | 380 | 20.07% |
| COST240524P00770000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 4.85 | 4.20 | 4.85 | -1.95 | -28.68% | 67 | 147 | 19.54% |
| COST240531P00770000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 11.10 | 10.65 | 11.20 | -2.95 | -21.00% | 85 | 422 | 25.51% |
| COST240607P00770000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 12.20 | 10.85 | 13.95 | -3.25 | -21.04% | 26 | 14 | 25.41% |
| COST240614P00770000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 13.79 | 12.55 | 14.65 | -5.31 | -27.80% | 3 | 7 | 23.42% |
| COST240621P00770000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 14.20 | 13.85 | 15.75 | -3.51 | -19.82% | 30 | 530 | 22.43% |
| COST240719P00770000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 17.75 | 17.55 | 18.25 | -3.60 | -16.86% | 69 | 110 | 19.22% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| COST241018P00770000 | 2024-05-10 11:46AM EDT | 2024-10-18 | 32.15 | 29.65 | 30.75 | -6.30 | -16.38% | 48 | 18 | 18.86% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 43.75 | 45.60 | 0.00 | - | - | 5 | 18.70% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
