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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00780000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 12.15 | 12.00 | 12.55 | +10.55 | +659.37% | 933 | 960 | 23.16% |
| COST240524C00780000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 16.31 | 15.85 | 16.55 | +13.31 | +443.67% | 105 | 383 | 22.28% |
| COST240531C00780000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 23.11 | 22.20 | 24.75 | +15.16 | +190.69% | 110 | 156 | 29.39% |
| COST240607C00780000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 25.50 | 22.70 | 27.45 | +16.06 | +170.13% | 104 | 163 | 28.39% |
| COST240614C00780000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 27.25 | 27.60 | 29.30 | +15.40 | +129.96% | 20 | 28 | 27.18% |
| COST240621C00780000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 28.85 | 28.70 | 29.80 | +15.80 | +121.07% | 151 | 582 | 25.17% |
| COST240628C00780000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 30.02 | 29.35 | 34.35 | +3.37 | +12.65% | 26 | 7 | 27.30% |
| COST240719C00780000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 35.70 | 34.45 | 36.70 | +18.70 | +110.00% | 52 | 210 | 24.45% |
| COST240920C00780000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 49.66 | 49.70 | 50.50 | +23.26 | +88.11% | 49 | 538 | 25.01% |
| COST241018C00780000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 56.45 | 57.20 | 58.20 | +23.50 | +71.32% | 6 | 71 | 26.45% |
| COST241220C00780000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 69.00 | 70.10 | 71.60 | +28.51 | +70.41% | 8 | 122 | 27.92% |
| COST250117C00780000 | 2024-05-03 1:25PM EDT | 2025-01-17 | 74.81 | 74.20 | 76.10 | +25.81 | +52.67% | 12 | 135 | 28.06% |
| COST250321C00780000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 81.72 | 85.00 | 87.90 | +9.71 | +13.48% | 4 | 7 | 29.18% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 100.98 | 99.40 | 103.05 | +36.86 | +57.49% | 12 | 18 | 30.34% |
| COST260116C00780000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 126.48 | 126.80 | 132.95 | +7.48 | +6.29% | 1 | 124 | 32.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00780000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.39 | 4.25 | 4.60 | -4.16 | -48.65% | 774 | 142 | 20.95% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 7.59 | 7.40 | 7.70 | -43.78 | -85.22% | 132 | 174 | 19.27% |
| COST240531P00780000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 14.69 | 14.35 | 15.00 | -4.11 | -21.86% | 135 | 16 | 25.76% |
| COST240607P00780000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 17.35 | 15.75 | 16.50 | -2.80 | -13.90% | 22 | 1 | 23.84% |
| COST240614P00780000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 17.70 | 13.15 | 18.05 | -8.81 | -33.23% | 7 | 1 | 22.83% |
| COST240621P00780000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 17.96 | 17.70 | 19.65 | -46.24 | -72.02% | 149 | 106 | 22.30% |
| COST240628P00780000 | 2024-05-10 9:34AM EDT | 2024-06-28 | 22.74 | 18.05 | 22.40 | -1.07 | -4.49% | 1 | 10 | 23.04% |
| COST240719P00780000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 22.85 | 21.45 | 22.00 | -39.33 | -63.25% | 3 | 94 | 18.86% |
| COST240920P00780000 | 2024-04-30 3:35PM EDT | 2024-09-20 | 30.20 | 29.30 | 30.00 | -35.35 | -53.93% | 245 | 535 | 17.89% |
| COST241018P00780000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 35.75 | 33.70 | 34.45 | -1.83 | -4.87% | 3 | 4 | 18.41% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 37.51% |
| COST250117P00780000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 44.80 | 42.65 | 44.25 | -27.28 | -37.85% | 7 | 160 | 18.49% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 44.45 | 51.25 | 0.00 | - | 13 | 8 | 18.96% |
| COST250620P00780000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 56.30 | 54.30 | 60.95 | -2.85 | -4.82% | 5 | 6 | 19.65% |
| COST260116P00780000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 75.00 | 65.80 | 70.35 | 0.00 | - | 1 | 16 | 18.28% |
