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:715.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00715000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 17.38 | 16.55 | 18.70 | +5.38 | +44.83% | 34 | 189 | 27.23% |
| COST240510C00715000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 20.50 | 18.75 | 21.20 | +3.91 | +23.57% | 6 | 185 | 23.71% |
| COST240517C00715000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 23.90 | 22.60 | 23.60 | +5.55 | +30.25% | 27 | 399 | 22.97% |
| COST240524C00715000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 26.00 | 24.85 | 27.20 | +8.00 | +44.44% | 3 | 17 | 24.62% |
| COST240531C00715000 | 2024-04-26 3:15PM EDT | 2024-05-31 | 31.60 | 30.60 | 33.25 | +3.85 | +13.87% | 30 | 61 | 29.05% |
| COST240621C00715000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 36.23 | 35.85 | 38.15 | +2.98 | +8.96% | 69 | 459 | 27.32% |
| COST240719C00715000 | 2024-04-26 1:13PM EDT | 2024-07-19 | 41.95 | 41.00 | 43.90 | +4.35 | +11.57% | 6 | 202 | 26.49% |
| COST240920C00715000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 54.23 | 53.55 | 57.10 | +2.93 | +5.71% | 2 | 128 | 27.30% |
| COST241018C00715000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 58.00 | 60.15 | 61.80 | 0.00 | - | 2 | 12 | 27.39% |
| COST241220C00715000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 72.51 | 71.35 | 73.45 | -1.83 | -2.46% | 1 | 33 | 28.54% |
| COST250117C00715000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 76.94 | 75.60 | 78.10 | +8.64 | +12.65% | 1 | 90 | 28.90% |
| COST250321C00715000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 78.28 | 84.95 | 88.80 | 0.00 | - | 1 | 11 | 29.94% |
| COST250620C00715000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 90.45 | 95.00 | 102.80 | 0.00 | - | 2 | 49 | 31.09% |
| COST260116C00715000 | 2024-04-24 2:25PM EDT | 2026-01-16 | 118.55 | 122.00 | 128.40 | 0.00 | - | 1 | 47 | 32.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00715000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 2.04 | 1.87 | 2.23 | -2.61 | -56.13% | 257 | 143 | 19.51% |
| COST240510P00715000 | 2024-04-26 3:27PM EDT | 2024-05-10 | 4.07 | 4.05 | 4.70 | -3.65 | -47.28% | 52 | 228 | 18.89% |
| COST240517P00715000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 6.63 | 6.30 | 6.80 | -3.17 | -32.35% | 73 | 1,127 | 18.76% |
| COST240524P00715000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 7.97 | 7.80 | 9.10 | -4.79 | -37.54% | 6 | 106 | 19.34% |
| COST240531P00715000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 13.31 | 13.05 | 14.00 | -2.11 | -13.68% | 5 | 16 | 23.11% |
| COST240621P00715000 | 2024-04-26 2:38PM EDT | 2024-06-21 | 17.19 | 16.10 | 16.65 | -3.66 | -17.55% | 78 | 363 | 20.62% |
| COST240719P00715000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 19.60 | 19.05 | 19.70 | -2.80 | -12.50% | 9 | 272 | 19.07% |
| COST240920P00715000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 30.75 | 25.55 | 26.50 | +1.45 | +4.95% | 1 | 98 | 18.19% |
| COST241018P00715000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 30.55 | 29.60 | 30.60 | -2.80 | -8.40% | 1 | 8 | 18.76% |
| COST241220P00715000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 45.15 | 35.90 | 36.90 | 0.00 | - | 2 | 17 | 18.82% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 44.10 | 36.80 | 38.75 | 0.00 | - | 2 | 187 | 18.56% |
| COST250321P00715000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 54.45 | 42.10 | 43.80 | 0.00 | - | 3 | 5 | 18.56% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 53.46 | 45.90 | 51.80 | 0.00 | - | 1 | 7 | 19.04% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 55.76 | 57.80 | 61.70 | 0.00 | - | 2 | 66 | 18.19% |
