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:795.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00795000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.18 | 0.14 | 0.24 | +0.02 | +12.50% | 200 | 321 | 24.39% |
| COST240517C00795000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 2.91 | 2.94 | 3.20 | +1.47 | +102.08% | 461 | 152 | 19.41% |
| COST240524C00795000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 5.65 | 5.75 | 6.30 | +2.45 | +76.56% | 84 | 194 | 19.98% |
| COST240531C00795000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 13.55 | 12.95 | 14.85 | +4.85 | +55.75% | 26 | 43 | 28.43% |
| COST240607C00795000 | 2024-05-09 12:50PM EDT | 2024-06-07 | 13.92 | 14.75 | 15.85 | +2.52 | +22.11% | 9 | 10 | 25.94% |
| COST240614C00795000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 17.10 | 16.10 | 17.35 | +3.90 | +29.55% | 2 | 15 | 24.86% |
| COST240621C00795000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 18.20 | 18.15 | 18.55 | +5.30 | +41.09% | 62 | 295 | 23.90% |
| COST240719C00795000 | 2024-05-09 3:28PM EDT | 2024-07-19 | 24.85 | 24.55 | 24.75 | +5.95 | +31.48% | 14 | 80 | 23.19% |
| COST240920C00795000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 37.97 | 37.50 | 37.90 | +6.22 | +19.59% | 17 | 186 | 23.90% |
| COST241018C00795000 | 2024-05-08 10:07AM EDT | 2024-10-18 | 39.95 | 44.55 | 45.50 | 0.00 | - | 1 | 10 | 25.41% |
| COST241220C00795000 | 2024-05-09 11:54AM EDT | 2024-12-20 | 55.70 | 57.45 | 58.30 | +4.65 | +9.11% | 4 | 58 | 26.80% |
| COST250117C00795000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 61.60 | 61.60 | 63.30 | +7.20 | +13.24% | 1 | 117 | 27.21% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 17.03% |
| COST250620C00795000 | 2024-05-09 3:41PM EDT | 2025-06-20 | 88.56 | 86.05 | 88.95 | +36.06 | +68.69% | 1 | 26 | 29.28% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 113.40 | 119.65 | 0.00 | - | 1 | 36 | 31.43% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 18.50 | 17.15 | 18.80 | -52.25 | -73.85% | 26 | 0 | 18.41% |
| COST240524P00795000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 20.50 | 19.80 | 20.90 | 0.00 | - | 7 | 11 | 17.52% |
| COST240531P00795000 | 2024-05-08 10:00AM EDT | 2024-05-31 | 33.46 | 25.35 | 27.75 | +33.46 | - | - | 1 | 24.26% |
| COST240614P00795000 | 2024-05-07 9:50AM EDT | 2024-06-14 | 40.55 | 25.70 | 30.85 | +40.55 | - | - | 2 | 22.27% |
| COST240621P00795000 | 2024-05-09 10:14AM EDT | 2024-06-21 | 34.70 | 28.70 | 30.70 | -2.31 | -6.24% | 20 | 14 | 20.24% |
| COST240719P00795000 | 2024-05-09 1:06PM EDT | 2024-07-19 | 35.34 | 33.20 | 33.85 | -42.06 | -54.34% | 1 | 25 | 18.11% |
| COST240920P00795000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 42.46 | 40.35 | 41.00 | -2.34 | -5.22% | 7 | 23 | 17.05% |
| COST241018P00795000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 48.60 | 44.25 | 45.45 | 0.00 | - | 1 | 53 | 17.67% |
| COST241220P00795000 | 2024-05-09 10:05AM EDT | 2024-12-20 | 55.15 | 51.20 | 52.60 | -45.45 | -45.18% | 10 | 21 | 17.94% |
| COST250117P00795000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 59.60 | 53.25 | 54.40 | 0.00 | - | 6 | 15 | 17.62% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 26.60% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 25.27% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 23.02% |
