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:800.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00800000 | 2024-07-26 2:52PM EDT | 2024-08-02 | 19.25 | 20.65 | 22.65 | -2.25 | -10.47% | 20 | 37 | 26.46% |
| COST240809C00800000 | 2024-07-22 1:54PM EDT | 2024-08-09 | 49.29 | 24.85 | 26.15 | 0.00 | - | 4 | 10 | 25.03% |
| COST240816C00800000 | 2024-07-26 10:36AM EDT | 2024-08-16 | 28.85 | 28.35 | 29.60 | -1.60 | -5.25% | 18 | 267 | 25.26% |
| COST240823C00800000 | 2024-07-25 11:21AM EDT | 2024-08-23 | 45.45 | 30.30 | 33.00 | 0.00 | - | 4 | 34 | 25.90% |
| COST240830C00800000 | 2024-07-26 10:36AM EDT | 2024-08-30 | 34.05 | 32.75 | 36.45 | -33.62 | -49.68% | 2 | 1 | 26.76% |
| COST240920C00800000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 39.43 | 40.60 | 41.85 | -3.07 | -7.22% | 4 | 642 | 25.55% |
| COST241018C00800000 | 2024-07-26 1:44PM EDT | 2024-10-18 | 50.60 | 49.85 | 52.80 | +0.60 | +1.20% | 16 | 298 | 28.08% |
| COST241220C00800000 | 2024-07-26 10:41AM EDT | 2024-12-20 | 69.08 | 64.70 | 68.50 | -11.82 | -14.61% | 6 | 115 | 28.99% |
| COST250117C00800000 | 2024-07-25 3:16PM EDT | 2025-01-17 | 73.00 | 69.65 | 72.85 | 0.00 | - | 5 | 605 | 28.53% |
| COST250321C00800000 | 2024-07-26 2:17PM EDT | 2025-03-21 | 83.00 | 81.80 | 86.05 | -11.50 | -12.17% | 3 | 60 | 29.59% |
| COST250620C00800000 | 2024-07-25 3:54PM EDT | 2025-06-20 | 99.00 | 95.05 | 102.60 | 0.00 | - | 11 | 520 | 30.63% |
| COST260116C00800000 | 2024-07-26 2:11PM EDT | 2026-01-16 | 128.51 | 125.10 | 132.15 | -12.19 | -8.66% | 2 | 163 | 31.59% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00800000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.10 | 2.78 | 3.10 | -2.15 | -40.95% | 557 | 237 | 21.02% |
| COST240809P00800000 | 2024-07-26 2:37PM EDT | 2024-08-09 | 6.70 | 5.85 | 7.75 | -0.30 | -4.29% | 53 | 225 | 23.63% |
| COST240816P00800000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 9.00 | 8.30 | 10.15 | -2.10 | -18.92% | 694 | 1,549 | 22.70% |
| COST240823P00800000 | 2024-07-26 2:51PM EDT | 2024-08-23 | 11.76 | 8.85 | 11.50 | -0.79 | -6.29% | 7 | 164 | 21.29% |
| COST240830P00800000 | 2024-07-26 3:23PM EDT | 2024-08-30 | 13.00 | 11.95 | 13.65 | +2.23 | +20.71% | 26 | 101 | 21.33% |
| COST240906P00800000 | 2024-07-26 2:40PM EDT | 2024-09-06 | 14.65 | 13.20 | 16.50 | -0.10 | -0.68% | 11 | - | 22.20% |
| COST240920P00800000 | 2024-07-26 3:18PM EDT | 2024-09-20 | 17.00 | 15.00 | 17.10 | -1.50 | -8.11% | 96 | 1,405 | 19.72% |
| COST241018P00800000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 24.55 | 21.90 | 24.05 | -0.20 | -0.81% | 30 | 600 | 20.74% |
| COST241220P00800000 | 2024-07-26 1:59PM EDT | 2024-12-20 | 33.75 | 32.45 | 33.65 | +0.45 | +1.35% | 12 | 396 | 20.47% |
| COST250117P00800000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 36.00 | 34.95 | 36.10 | -0.23 | -0.63% | 22 | 905 | 19.87% |
| COST250321P00800000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 42.71 | 40.65 | 44.60 | 0.00 | - | 5 | 114 | 20.35% |
| COST250620P00800000 | 2024-07-26 2:50PM EDT | 2025-06-20 | 51.43 | 49.00 | 52.05 | +6.23 | +13.78% | 10 | 125 | 19.77% |
| COST260116P00800000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 65.12 | 63.20 | 65.30 | 0.00 | - | 1 | 134 | 18.87% |
