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:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00785000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 9.50 | 8.95 | 9.45 | +3.47 | +57.55% | 972 | 413 | 20.66% |
| COST240524C00785000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 13.40 | 12.90 | 13.70 | +4.04 | +43.16% | 275 | 299 | 21.24% |
| COST240531C00785000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 21.30 | 20.65 | 21.95 | +3.94 | +22.70% | 81 | 96 | 28.39% |
| COST240607C00785000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 23.25 | 21.40 | 24.10 | +3.90 | +20.16% | 96 | 107 | 26.95% |
| COST240614C00785000 | 2024-05-10 1:07PM EDT | 2024-06-14 | 23.73 | 24.50 | 26.45 | +4.85 | +25.69% | 4 | 5 | 26.48% |
| COST240621C00785000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 26.45 | 26.35 | 26.70 | +3.73 | +16.42% | 130 | 499 | 24.35% |
| COST240628C00785000 | 2024-05-10 2:37PM EDT | 2024-06-28 | 27.06 | 26.50 | 30.40 | +4.32 | +19.00% | 3 | 1 | 25.76% |
| COST240719C00785000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 33.45 | 33.10 | 33.60 | +3.95 | +13.39% | 35 | 181 | 23.83% |
| COST240920C00785000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 47.20 | 46.95 | 47.35 | +4.18 | +9.72% | 36 | 406 | 24.54% |
| COST241018C00785000 | 2024-05-10 1:27PM EDT | 2024-10-18 | 52.29 | 54.25 | 55.45 | +2.36 | +4.73% | 5 | 32 | 26.20% |
| COST241220C00785000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 64.15 | 67.25 | 68.80 | +0.85 | +1.34% | 1 | 65 | 27.66% |
| COST250117C00785000 | 2024-05-10 10:27AM EDT | 2025-01-17 | 69.00 | 71.55 | 73.25 | +1.60 | +2.37% | 6 | 624 | 27.80% |
| COST250321C00785000 | 2024-05-09 9:54AM EDT | 2025-03-21 | 74.77 | 82.30 | 85.05 | 0.00 | - | 1 | 2 | 28.94% |
| COST250620C00785000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 98.26 | 96.00 | 100.50 | +34.76 | +54.74% | 11 | 22 | 30.21% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 85.20 | 89.25 | 0.00 | - | 1 | 75 | 21.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.31 | 6.15 | 6.55 | -5.09 | -44.65% | 386 | 29 | 18.89% |
| COST240524P00785000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 9.50 | 9.30 | 9.85 | -4.80 | -33.57% | 112 | 9 | 18.44% |
| COST240531P00785000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 17.00 | 16.50 | 17.25 | -11.70 | -40.77% | 41 | 2 | 24.97% |
| COST240607P00785000 | 2024-05-08 10:32AM EDT | 2024-06-07 | 27.50 | 17.55 | 18.80 | 0.00 | - | - | 1 | 23.31% |
| COST240621P00785000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 20.46 | 20.05 | 20.40 | -5.89 | -22.35% | 37 | 114 | 20.44% |
| COST240719P00785000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 25.80 | 23.80 | 24.20 | -2.60 | -9.15% | 5 | 26 | 18.55% |
| COST240920P00785000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 33.50 | 31.45 | 32.10 | -3.60 | -9.70% | 9 | 53 | 17.61% |
| COST241018P00785000 | 2024-05-10 3:45PM EDT | 2024-10-18 | 36.95 | 35.75 | 36.60 | -3.40 | -8.43% | 7 | 7 | 18.17% |
| COST241220P00785000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 45.60 | 42.95 | 44.10 | -1.50 | -3.18% | 3 | 37 | 18.46% |
| COST250117P00785000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 62.55 | 44.65 | 47.60 | 0.00 | - | 6 | 39 | 18.75% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 27.66% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 53.00 | 62.95 | 0.00 | - | 1 | 2 | 19.43% |
| COST260116P00785000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 71.34 | 69.00 | 75.00 | -19.59 | -21.54% | 2 | 9 | 18.76% |
