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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00790000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.82 | 6.55 | 6.95 | +2.75 | +67.57% | 1,409 | 647 | 22.49% |
| COST240524C00790000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 10.81 | 10.40 | 11.05 | +3.17 | +41.49% | 138 | 492 | 21.74% |
| COST240531C00790000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 18.70 | 18.20 | 19.25 | +3.39 | +22.14% | 51 | 84 | 28.74% |
| COST240607C00790000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 19.31 | 20.15 | 21.20 | +2.01 | +11.62% | 11 | 39 | 26.89% |
| COST240614C00790000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 21.12 | 21.80 | 24.25 | +3.12 | +17.33% | 2 | 8 | 27.10% |
| COST240621C00790000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 23.75 | 23.70 | 24.20 | +2.95 | +14.18% | 124 | 227 | 24.56% |
| COST240719C00790000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 30.70 | 30.40 | 30.95 | +4.07 | +15.28% | 31 | 90 | 23.82% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| COST241018C00790000 | 2024-05-10 1:06PM EDT | 2024-10-18 | 50.37 | 51.55 | 52.45 | +2.52 | +5.27% | 4 | 32 | 25.95% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| COST250321C00790000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 76.26 | 79.55 | 82.20 | +36.41 | +91.37% | 4 | 7 | 28.77% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00790000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 8.72 | 8.65 | 9.10 | -5.88 | -40.27% | 152 | 40 | 20.68% |
| COST240524P00790000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 12.95 | 11.60 | 12.55 | -4.44 | -25.53% | 6 | 2 | 19.44% |
| COST240531P00790000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 19.40 | 18.95 | 21.20 | -4.79 | -19.80% | 35 | 2 | 27.54% |
| COST240614P00790000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 22.90 | 20.60 | 23.35 | -14.15 | -38.19% | 1 | 2 | 23.18% |
| COST240621P00790000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 23.10 | 22.30 | 22.80 | -8.50 | -26.90% | 36 | 106 | 20.52% |
| COST240719P00790000 | 2024-05-10 1:59PM EDT | 2024-07-19 | 28.10 | 26.10 | 26.60 | -5.66 | -16.77% | 35 | 214 | 18.55% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 40.02% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-05-10 3:33PM EDT | 2025-03-21 | 54.60 | 48.00 | 54.90 | -5.79 | -9.59% | 1 | 2 | 18.39% |
