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:705.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00705000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 26.31 | 24.35 | 27.05 | +10.57 | +67.15% | 5 | 83 | 29.92% |
| COST240510C00705000 | 2024-04-26 12:07PM EDT | 2024-05-10 | 27.34 | 26.80 | 29.50 | +4.14 | +17.84% | 2 | 71 | 26.43% |
| COST240517C00705000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 31.11 | 30.30 | 31.50 | +8.81 | +39.51% | 7 | 153 | 24.94% |
| COST240524C00705000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 19.47 | 29.30 | 35.95 | 0.00 | - | 1 | 2 | 27.97% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 37.05 | 40.30 | 0.00 | - | 15 | 21 | 30.33% |
| COST240621C00705000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 42.60 | 39.70 | 43.80 | +4.85 | +12.85% | 1 | 203 | 27.19% |
| COST240719C00705000 | 2024-04-25 1:27PM EDT | 2024-07-19 | 45.08 | 47.85 | 50.65 | 0.00 | - | 4 | 87 | 27.37% |
| COST240920C00705000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 56.50 | 57.40 | 65.00 | 0.00 | - | 8 | 104 | 28.78% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 65.50 | 68.35 | 0.00 | - | 1 | 14 | 28.10% |
| COST241220C00705000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 78.55 | 77.80 | 79.75 | +4.80 | +6.51% | 30 | 28 | 29.11% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 81.85 | 84.20 | +13.78 | +20.01% | 10 | 330 | 29.38% |
| COST250321C00705000 | 2024-03-20 12:25PM EDT | 2025-03-21 | 97.40 | 79.30 | 81.65 | 0.00 | - | 3 | 2 | 25.45% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 103.80 | 108.75 | 0.00 | - | 1 | 25 | 31.52% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 128.25 | 135.00 | 0.00 | - | 46 | 56 | 32.87% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00705000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.85 | 0.74 | 0.90 | -1.56 | -64.73% | 311 | 190 | 20.57% |
| COST240510P00705000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 2.28 | 2.14 | 2.51 | -1.52 | -40.00% | 24 | 59 | 19.33% |
| COST240517P00705000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 4.22 | 4.00 | 4.40 | -2.42 | -36.45% | 49 | 574 | 19.55% |
| COST240524P00705000 | 2024-04-26 3:29PM EDT | 2024-05-24 | 5.40 | 4.75 | 6.50 | -2.65 | -32.92% | 9 | 36 | 20.21% |
| COST240531P00705000 | 2024-04-26 1:54PM EDT | 2024-05-31 | 10.00 | 10.00 | 10.80 | -4.40 | -30.56% | 7 | 20 | 23.69% |
| COST240621P00705000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 13.25 | 12.85 | 13.45 | -3.00 | -18.46% | 10 | 366 | 21.26% |
| COST240719P00705000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 16.25 | 15.80 | 16.80 | -4.81 | -22.84% | 17 | 352 | 19.95% |
| COST240920P00705000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 22.70 | 22.10 | 22.90 | -9.10 | -28.62% | 1 | 113 | 18.60% |
| COST241018P00705000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 29.85 | 26.10 | 26.75 | 0.00 | - | 1 | 103 | 19.06% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 32.15 | 33.05 | 0.00 | - | 1 | 5 | 19.16% |
| COST250117P00705000 | 2024-04-25 2:26PM EDT | 2025-01-17 | 36.75 | 33.75 | 35.05 | 0.00 | - | 14 | 545 | 18.96% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 38.30 | 39.90 | -3.35 | -7.84% | 2 | 1 | 18.87% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 41.95 | 46.25 | 0.00 | - | 1 | 10 | 18.82% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 53.25 | 57.95 | 0.00 | - | 1 | 63 | 18.54% |
