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:735.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00735000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.55 | 4.35 | 4.70 | +1.57 | +52.68% | 281 | 191 | 17.90% |
| COST240510C00735000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 8.12 | 7.75 | 8.30 | +2.32 | +40.00% | 24 | 95 | 19.17% |
| COST240517C00735000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 10.95 | 10.85 | 11.30 | +2.71 | +32.89% | 176 | 585 | 20.01% |
| COST240524C00735000 | 2024-04-26 3:35PM EDT | 2024-05-24 | 13.86 | 12.55 | 14.25 | +3.36 | +32.00% | 10 | 31 | 21.02% |
| COST240531C00735000 | 2024-04-24 12:21PM EDT | 2024-05-31 | 19.20 | 19.35 | 20.40 | +2.13 | +12.48% | 1 | 13 | 25.65% |
| COST240621C00735000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 25.75 | 24.25 | 25.15 | +4.80 | +22.91% | 78 | 453 | 24.45% |
| COST240719C00735000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 31.00 | 30.30 | 30.80 | +4.13 | +15.37% | 25 | 393 | 24.01% |
| COST240920C00735000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 43.00 | 42.10 | 44.75 | +4.10 | +10.54% | 8 | 227 | 25.70% |
| COST241018C00735000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 44.76 | 48.95 | 53.20 | 0.00 | - | 1 | 26 | 27.76% |
| COST241220C00735000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 56.50 | 60.40 | 61.85 | 0.00 | - | 1 | 47 | 27.49% |
| COST250117C00735000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 65.55 | 64.60 | 66.50 | +4.55 | +7.46% | 3 | 372 | 27.88% |
| COST250321C00735000 | 2024-04-04 11:34AM EDT | 2025-03-21 | 64.65 | 74.15 | 76.70 | 0.00 | - | 3 | 4 | 28.78% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 86.45 | 90.75 | 0.00 | - | 1 | 46 | 30.00% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 101.70 | 110.90 | 116.90 | 0.00 | - | 2 | 99 | 31.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00735000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 9.80 | 9.25 | 11.45 | -5.87 | -37.46% | 28 | 241 | 20.31% |
| COST240510P00735000 | 2024-04-26 12:14PM EDT | 2024-05-10 | 12.70 | 11.90 | 12.75 | -9.19 | -41.98% | 6 | 8 | 16.72% |
| COST240517P00735000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 14.10 | 14.45 | 14.95 | -5.30 | -27.32% | 56 | 222 | 16.87% |
| COST240524P00735000 | 2024-04-26 2:41PM EDT | 2024-05-24 | 17.15 | 15.90 | 17.35 | -5.30 | -23.61% | 7 | 11 | 17.62% |
| COST240531P00735000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 22.50 | 20.45 | 22.55 | -4.50 | -16.67% | 51 | 295 | 21.57% |
| COST240621P00735000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 25.10 | 24.75 | 25.65 | -2.55 | -9.22% | 124 | 154 | 19.78% |
| COST240719P00735000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 28.65 | 27.65 | 28.20 | -2.10 | -6.83% | 144 | 105 | 17.99% |
| COST240920P00735000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 36.70 | 33.95 | 35.00 | 0.00 | - | 6 | 99 | 17.29% |
| COST241018P00735000 | 2024-04-25 2:27PM EDT | 2024-10-18 | 41.70 | 37.65 | 39.15 | 0.00 | - | 1 | 16 | 17.90% |
| COST241220P00735000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 57.90 | 43.50 | 45.55 | 0.00 | - | 4 | 12 | 18.08% |
| COST250117P00735000 | 2024-04-25 11:59AM EDT | 2025-01-17 | 51.35 | 45.25 | 47.25 | 0.00 | - | 1 | 488 | 17.79% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 50.55 | 52.20 | 0.00 | - | 1 | 6 | 17.79% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 55.80 | 60.10 | 0.00 | - | 10 | 25 | 18.28% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 66.10 | 70.30 | 0.00 | - | 25 | 49 | 17.61% |
