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:725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00725000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 9.15 | 9.30 | 10.10 | +2.75 | +42.97% | 502 | 770 | 21.06% |
| COST240510C00725000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 13.69 | 12.75 | 13.60 | +4.29 | +45.64% | 26 | 128 | 20.80% |
| COST240517C00725000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 16.43 | 16.00 | 16.90 | +4.53 | +38.07% | 84 | 378 | 21.67% |
| COST240524C00725000 | 2024-04-26 3:30PM EDT | 2024-05-24 | 19.55 | 16.85 | 19.85 | +3.80 | +24.13% | 5 | 23 | 22.41% |
| COST240531C00725000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 25.07 | 24.75 | 27.35 | +3.17 | +14.47% | 4 | 14 | 28.48% |
| COST240621C00725000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 30.80 | 28.55 | 31.10 | +4.42 | +16.76% | 48 | 436 | 25.73% |
| COST240719C00725000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 36.70 | 35.70 | 37.65 | +4.65 | +14.51% | 15 | 477 | 25.69% |
| COST240920C00725000 | 2024-04-25 2:28PM EDT | 2024-09-20 | 44.35 | 47.50 | 48.75 | 0.00 | - | 22 | 164 | 25.44% |
| COST241018C00725000 | 2024-04-26 12:02PM EDT | 2024-10-18 | 55.00 | 54.35 | 59.80 | +10.83 | +24.52% | 1 | 36 | 28.84% |
| COST241220C00725000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 66.72 | 65.65 | 67.50 | +3.22 | +5.07% | 2 | 43 | 28.03% |
| COST250117C00725000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 71.30 | 70.00 | 71.95 | +4.94 | +7.44% | 9 | 882 | 28.32% |
| COST250321C00725000 | 2024-04-23 2:38PM EDT | 2025-03-21 | 76.80 | 79.35 | 82.45 | 0.00 | - | 5 | 38 | 29.30% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 92.25 | 96.95 | 0.00 | - | 33 | 195 | 30.64% |
| COST260116C00725000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 119.90 | 116.30 | 124.00 | +5.40 | +4.72% | 1 | 66 | 32.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00725000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.70 | 4.40 | 4.80 | -5.50 | -53.92% | 1,094 | 230 | 17.97% |
| COST240510P00725000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 7.48 | 7.15 | 7.95 | -3.22 | -30.09% | 25 | 72 | 18.09% |
| COST240517P00725000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 9.50 | 9.65 | 10.30 | -4.80 | -33.57% | 95 | 1,878 | 18.09% |
| COST240524P00725000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 11.45 | 11.35 | 12.60 | -3.25 | -22.11% | 2 | 9 | 18.51% |
| COST240531P00725000 | 2024-04-26 3:18PM EDT | 2024-05-31 | 16.96 | 16.85 | 17.95 | -3.54 | -17.27% | 4 | 42 | 22.57% |
| COST240621P00725000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 20.20 | 20.00 | 20.70 | -4.23 | -17.31% | 15 | 712 | 20.20% |
| COST240719P00725000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 23.30 | 23.00 | 23.70 | -5.85 | -20.07% | 25 | 252 | 18.62% |
| COST240920P00725000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 30.00 | 29.65 | 30.50 | -5.20 | -14.77% | 2 | 135 | 17.76% |
| COST241018P00725000 | 2024-04-25 2:29PM EDT | 2024-10-18 | 37.05 | 33.85 | 34.65 | 0.00 | - | 1 | 53 | 18.35% |
| COST241220P00725000 | 2024-04-24 10:07AM EDT | 2024-12-20 | 44.70 | 39.95 | 41.00 | 0.00 | - | 1 | 99 | 18.45% |
| COST250117P00725000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 46.00 | 41.55 | 42.90 | 0.00 | - | 1 | 450 | 18.22% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 46.15 | 47.90 | 0.00 | - | 1 | 30 | 18.20% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 49.60 | 55.25 | 0.00 | - | 2 | 24 | 18.49% |
| COST260116P00725000 | 2024-03-08 1:38PM EDT | 2026-01-16 | 64.10 | 67.55 | 70.55 | 0.00 | - | 1 | 20 | 19.14% |
