香港股市 已收市

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
855.67+9.71 (+1.15%)
收市:04:00PM EDT
854.96 -0.71 (-0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COST240621C002150002024-01-16 1:11AM EDT215.00314.00--0.00---0.00%
COST240621C002250002024-04-25 10:49AM EDT225.00491.70581.30589.150.00-470.00%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08486.95493.800.00-120.00%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-05-31 1:39PM EDT245.00551.89608.50613.350.00-1011366.80%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25466.60474.100.00-130.00%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002024-04-25 10:49AM EDT265.00452.15541.55549.150.00-180.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002750002024-01-16 1:11AM EDT275.00282.77--0.00---0.00%
COST240621C002800002023-12-26 2:08PM EDT280.00399.180.000.000.00-190.00%
COST240621C002850002024-05-24 10:58AM EDT285.00524.80568.85575.150.00-721396.53%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77258.60264.650.00-1370.00%
COST240621C002950002024-03-11 9:40AM EDT295.00423.500.000.000.00-12300.00%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003050002024-03-11 9:40AM EDT305.00413.100.000.000.00-5330.00%
COST240621C003100002023-10-31 12:50PM EDT310.00252.62287.10294.950.00-12410.00%
COST240621C003150002024-01-16 1:11AM EDT315.00245.00--0.00---0.00%
COST240621C003200002023-11-01 11:05AM EDT320.00243.88282.00285.650.00-8280.00%
COST240621C003250002024-02-29 11:43AM EDT325.00425.47406.00415.150.00-170.00%
COST240621C003300002024-04-16 10:28AM EDT330.00393.59463.00470.400.00-110.00%
COST240621C003350002024-04-18 2:54PM EDT335.00377.95457.85465.500.00-2170.00%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003450002024-01-16 1:11AM EDT345.00161.20--0.00---0.00%
COST240621C003500002024-04-22 9:47AM EDT350.00360.000.000.000.00-100.00%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-02-29 11:43AM EDT360.00391.32371.00380.550.00-410.00%
COST240621C003650002024-01-16 1:11AM EDT365.00173.61--0.00---0.00%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52196.15202.650.00-2130.00%
COST240621C003750002024-03-08 11:18AM EDT375.00374.23338.50346.550.00-1140.00%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-05-10 11:02AM EDT385.00398.29458.75463.650.00-3320.00%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58171.75175.000.00-10140.00%
COST240621C003950002024-01-16 1:11AM EDT395.00164.17--0.00---0.00%
COST240621C004000002024-03-26 10:01AM EDT400.00338.33314.50322.850.00-110.00%
COST240621C004050002023-12-18 10:52AM EDT405.00259.00285.00293.450.00--330.00%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004150002024-03-22 3:59PM EDT415.00325.00293.00302.000.00-10100.00%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-120.00%
COST240621C004250002024-05-24 11:03AM EDT425.00388.00428.75433.500.00-127226.27%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12275.25284.000.00-2500.00%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-06-06 9:57AM EDT445.00400.00406.05415.000.00-1170300.64%
COST240621C004500002024-01-18 11:16AM EDT450.00240.13277.00284.900.00-110.00%
COST240621C004550002024-01-31 1:59PM EDT455.00251.18299.35302.800.00-1280.00%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-06-07 2:18PM EDT465.00380.00389.05393.600.00-254208.79%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-05-31 12:46PM EDT475.00322.99378.75383.650.00-332196.68%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-06-07 10:28AM EDT485.00360.00366.15373.650.00-185247.63%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-1550.00%
COST240621C004950002024-03-05 1:49PM EDT495.00276.39212.00219.850.00-6630.00%
COST240621C005000002024-06-07 2:45PM EDT500.00348.00351.10358.650.00-116236.04%
COST240621C005050002024-05-28 10:07AM EDT505.00306.86349.10353.650.00-5218184.81%
COST240621C005100002024-04-26 1:22PM EDT510.00223.52298.30305.500.00-110.00%
COST240621C005150002024-06-03 9:51AM EDT515.00309.44338.75343.700.00-1327173.05%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71195.85203.850.00-21160.00%
COST240621C005250002024-06-07 3:13PM EDT525.00320.00326.15333.700.00-2131218.07%
COST240621C005300002024-04-18 2:59PM EDT530.00185.57264.05271.950.00-1100.00%
COST240621C005350002024-06-12 11:43AM EDT535.00316.43316.15323.700.00-2161210.79%
COST240621C005400002024-06-12 11:40AM EDT540.00311.24311.15318.700.00-269207.23%
COST240621C005450002024-06-14 11:44AM EDT545.00310.10309.15313.65+2.57+0.84%1302161.43%
COST240621C005500002024-06-07 3:16PM EDT550.00296.12301.15308.700.00-13200.15%
COST240621C005550002024-06-10 2:24PM EDT555.00293.26299.15306.000.00-2079180.71%
COST240621C005600002024-06-07 3:09PM EDT560.00286.36293.80298.750.00-15148.83%
COST240621C005650002024-06-14 12:20PM EDT565.00287.70288.95293.70+23.70+8.98%177147.66%
COST240621C005700002024-06-03 9:51AM EDT570.00254.51281.20288.750.00-11186.90%
COST240621C005750002024-06-14 1:22PM EDT575.00279.00279.20283.75+33.25+13.53%10372146.29%
COST240621C005800002024-06-11 12:26PM EDT580.00267.75271.00278.750.00-8182180.13%
COST240621C005850002024-06-14 3:44PM EDT585.00268.00269.20273.75+0.80+0.30%7439140.67%
COST240621C005900002024-05-20 12:17PM EDT590.00209.73264.20268.750.00-13137.89%
COST240621C005950002024-05-31 12:11PM EDT595.00204.57256.20263.750.00-2249170.12%
COST240621C006000002024-06-06 3:49PM EDT600.00244.60252.00258.750.00-324166.85%
COST240621C006050002024-06-13 9:30AM EDT605.00242.98248.85253.800.00-1247125.83%
COST240621C006100002024-06-14 11:11AM EDT610.00242.01243.85248.80+53.01+28.05%12123.19%
COST240621C006150002024-06-14 12:54PM EDT615.00238.80239.25243.80+8.66+3.76%1248125.42%
COST240621C006200002024-06-14 11:11AM EDT620.00232.21234.25238.80+6.41+2.84%278122.71%
COST240621C006250002024-06-14 2:24PM EDT625.00226.82229.25233.80+8.32+3.81%1207120.07%
COST240621C006300002024-06-04 3:59PM EDT630.00199.52222.00228.800.00-15148.02%
COST240621C006350002024-06-13 11:35AM EDT635.00211.39219.25223.800.00-3410114.75%
COST240621C006400002024-06-14 3:41PM EDT640.00214.50214.25219.20+74.70+53.43%49115.94%
COST240621C006450002024-06-14 10:18AM EDT645.00205.00208.95213.80+4.82+2.41%5172106.35%
COST240621C006500002024-06-10 2:00PM EDT650.00200.03203.95208.850.00-17104.35%
COST240621C006550002024-06-14 2:40PM EDT655.00196.00198.90203.80+5.00+2.62%2296100.73%
COST240621C006600002024-06-12 3:51PM EDT660.00190.65192.00198.850.00-457129.76%
COST240621C006650002024-06-14 1:53PM EDT665.00188.21189.30193.85-1.10-0.58%1305100.12%
COST240621C006700002024-06-03 10:02AM EDT670.00149.25184.30188.850.00-51397.56%
COST240621C006750002024-06-14 10:43AM EDT675.00175.39179.30183.85+5.04+2.96%139095.02%
COST240621C006800002024-06-14 12:41PM EDT680.00174.00174.30178.85+8.71+5.27%195792.48%
COST240621C006850002024-06-12 2:22PM EDT685.00162.90168.95175.400.00-835998.34%
COST240621C006900002024-06-06 11:00AM EDT690.00160.28163.95170.400.00-220995.65%
COST240621C006950002024-06-13 2:42PM EDT695.00149.66157.00163.900.00-1255108.92%
COST240621C007000002024-06-14 2:58PM EDT700.00151.44154.35158.90+6.58+4.54%617783.20%
COST240621C007050002024-06-14 3:31PM EDT705.00149.00149.35153.90+8.35+5.94%217580.69%
COST240621C007100002024-06-14 3:26PM EDT710.00143.32144.35148.90+4.71+3.40%821378.20%
COST240621C007150002024-06-14 3:26PM EDT715.00138.35139.00143.95+8.61+6.64%131573.54%
COST240621C007200002024-06-14 3:27PM EDT720.00133.22134.00138.95+7.94+6.34%640371.12%
COST240621C007250002024-06-14 12:16PM EDT725.00128.50129.40133.00+10.00+8.44%135164.16%
COST240621C007300002024-06-14 2:43PM EDT730.00120.93124.40129.35-1.82-1.48%655771.29%
COST240621C007350002024-06-14 1:34PM EDT735.00118.95119.40124.35+9.95+9.13%239268.75%
COST240621C007400002024-06-14 3:32PM EDT740.00114.30114.10121.00+9.18+8.73%1763072.52%
COST240621C007450002024-06-14 2:29PM EDT745.00106.79109.45114.40+6.35+6.32%290064.21%
COST240621C007500002024-06-14 2:59PM EDT750.00101.20104.45109.40-0.80-0.78%534461.67%
COST240621C007550002024-06-14 10:34AM EDT755.0096.6499.10103.00+5.83+6.42%129967.70%
COST240621C007600002024-06-14 3:28PM EDT760.0093.4494.5099.05+6.63+7.64%8636855.15%
COST240621C007650002024-06-14 3:57PM EDT765.0091.0089.2094.10+8.97+10.94%252951.44%
COST240621C007700002024-06-14 2:26PM EDT770.0082.2484.5589.10+6.62+8.75%3049750.64%
COST240621C007725002024-06-04 10:46AM EDT772.5054.4582.0586.600.00-2164.15%
COST240621C007750002024-06-14 3:28PM EDT775.0078.4079.2084.10+6.54+9.10%8539662.66%
COST240621C007775002024-06-04 2:43PM EDT777.5053.6577.1081.600.00-3861.16%
COST240621C007800002024-06-14 3:45PM EDT780.0073.7574.6079.15+6.35+9.42%1538859.91%
COST240621C007850002024-06-14 3:56PM EDT785.0070.7269.6574.80+9.72+15.93%1439259.90%
COST240621C007900002024-06-14 1:16PM EDT790.0063.9364.3071.95+10.83+20.40%2930065.39%
COST240621C007950002024-06-14 3:56PM EDT795.0060.9059.3564.30+10.22+20.17%630151.48%
COST240621C008000002024-06-14 3:50PM EDT800.0055.3054.4059.00+9.38+20.43%331,24447.08%
COST240621C008050002024-06-14 3:35PM EDT805.0050.0049.4554.40+8.85+21.51%534145.66%
COST240621C008100002024-06-14 3:55PM EDT810.0045.1944.8550.35+9.19+25.53%1036846.05%
COST240621C008150002024-06-14 3:58PM EDT815.0041.6739.9544.85+10.45+33.47%2931840.93%
COST240621C008200002024-06-14 1:53PM EDT820.0033.4135.0538.10+7.61+29.50%2356231.05%
COST240621C008225002024-06-10 3:43PM EDT822.5030.2032.6537.600.00--1536.74%
COST240621C008250002024-06-14 3:55PM EDT825.0030.5930.2534.80+8.20+36.62%1250434.03%
COST240621C008275002024-06-12 2:09PM EDT827.5022.1427.8532.300.00--232.31%
COST240621C008300002024-06-14 3:17PM EDT830.0027.5025.1530.10+7.90+40.31%2825831.49%
COST240621C008325002024-06-14 1:42PM EDT832.5024.0024.1028.10+8.00+50.00%4731.18%
COST240621C008350002024-06-14 3:58PM EDT835.0022.6721.5024.00+7.74+51.84%5539424.54%
COST240621C008375002024-06-14 3:50PM EDT837.5019.0019.6522.65+6.60+53.23%62026.14%
COST240621C008400002024-06-14 3:59PM EDT840.0018.5416.5520.20+7.04+61.22%16251524.37%
COST240621C008425002024-06-14 3:40PM EDT842.5016.3515.9017.25+5.60+52.09%708921.19%
COST240621C008450002024-06-14 3:59PM EDT845.0014.1514.1014.75+4.95+53.80%2851,72619.20%
COST240621C008500002024-06-14 3:59PM EDT850.0011.0010.4511.00+4.51+69.49%7121,08117.98%
COST240621C008550002024-06-14 3:59PM EDT855.008.007.508.00+3.53+78.97%58178117.51%
COST240621C008600002024-06-14 3:59PM EDT860.005.475.255.60+2.47+82.33%1,04085117.25%
COST240621C008650002024-06-14 3:58PM EDT865.003.703.604.05+1.75+89.74%62839617.84%
COST240621C008700002024-06-14 3:59PM EDT870.002.402.202.50+1.15+92.00%46048417.26%
COST240621C008750002024-06-14 3:59PM EDT875.001.601.381.90+0.75+88.24%37441418.47%
COST240621C008800002024-06-14 3:59PM EDT880.000.990.901.00+0.46+86.79%16532117.57%
COST240621C008850002024-06-14 3:59PM EDT885.000.690.570.68+0.28+68.29%2028218.24%
COST240621C008900002024-06-14 3:59PM EDT890.000.410.360.76+0.12+41.38%1016221.05%
COST240621C008950002024-06-14 3:58PM EDT895.000.390.130.38+0.19+95.00%2591220.19%
COST240621C009000002024-06-14 3:59PM EDT900.000.210.160.29+0.02+10.53%15964721.14%
COST240621C009050002024-06-14 11:23AM EDT905.000.170.050.270.00-13413922.78%
COST240621C009100002024-06-14 3:39PM EDT910.000.140.060.20-0.05-26.32%513323.49%
COST240621C009150002024-06-14 3:10PM EDT915.000.120.050.23-0.10-45.45%259825.78%
COST240621C009200002024-06-14 11:33AM EDT920.000.030.040.22-0.10-76.92%444727.34%
COST240621C009250002024-06-14 1:00PM EDT925.000.100.040.100.00-111126.07%
COST240621C009300002024-06-14 10:55AM EDT930.000.100.030.220.00-742630.76%
COST240621C009350002024-06-14 3:27PM EDT935.000.120.050.13+0.08+200.00%466130.18%
COST240621C009400002024-06-14 12:21PM EDT940.000.070.070.10-0.06-46.15%427430.71%
COST240621C009450002024-06-13 1:50PM EDT945.000.060.001.070.00-13946.53%
COST240621C009500002024-06-14 12:34PM EDT950.000.050.040.39-0.01-16.67%9921640.63%
COST240621C009550002024-06-07 2:43PM EDT955.000.130.002.810.00-51053.25%
COST240621C009600002024-06-11 11:47AM EDT960.000.100.030.100.00-127636.62%
COST240621C009650002024-06-10 11:59AM EDT965.000.050.020.200.00-15241.50%
COST240621C009700002024-06-10 2:15PM EDT970.000.050.021.530.00-103252.86%
COST240621C009750002024-06-12 3:48PM EDT975.000.210.001.400.00-1353.69%
COST240621C009800002024-06-11 1:04PM EDT980.000.030.010.200.00-13946.09%
COST240621C009850002024-05-30 1:55PM EDT985.000.650.010.370.00-38151.71%
COST240621C009900002024-06-12 12:09PM EDT990.000.030.010.200.00-924549.02%
COST240621C010000002024-06-14 2:34PM EDT1,000.000.030.020.03+0.02+200.00%3259542.38%
COST240621C010200002024-06-12 2:37PM EDT1,020.000.040.002.100.00-26573.29%
COST240621C010400002024-06-10 10:11AM EDT1,040.000.320.000.300.00-13560.99%
COST240621C010600002024-06-14 12:26PM EDT1,060.000.010.000.050.00-74255.47%
COST240621C010800002024-06-12 3:46PM EDT1,080.000.030.000.060.00-110960.94%
COST240621C011000002024-05-29 9:37AM EDT1,100.000.200.000.190.00-710272.46%
COST240621C011200002024-06-13 2:50PM EDT1,120.000.010.000.420.00-214283.98%
COST240621C011400002024-06-12 9:32AM EDT1,140.000.040.000.040.00-5021071.09%
認沽盤範圍2024年6月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COST240621P002150002024-06-10 3:51PM EDT215.000.030.000.050.00-3380329.69%
COST240621P002250002024-04-24 12:08PM EDT225.000.010.004.300.00-279512.60%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-2122407.42%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-05-31 1:39PM EDT245.000.560.003.800.00-1086472.22%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-05-21 9:30AM EDT255.000.230.000.220.00-11105327.34%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-979341.02%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-866331.25%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-32170350.98%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710350.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-375305.08%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-6176100.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.380.00-289295.90%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515550.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.001.200.00-243326.27%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49150.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-644278.52%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.740.00-55294.73%
COST240621P003350002024-05-21 12:51PM EDT335.000.050.001.200.00-1361307.32%
COST240621P003400002024-04-01 11:30AM EDT340.000.070.002.530.00-33334.28%
COST240621P003450002024-04-01 11:30AM EDT345.000.070.002.530.00-684329.39%
COST240621P003500002024-04-01 12:21PM EDT350.000.080.004.000.00-311347.61%
COST240621P003550002024-04-17 3:42PM EDT355.000.050.004.300.00-5738346.53%
COST240621P003600002024-04-01 11:17AM EDT360.000.070.012.530.00-33315.23%
COST240621P003650002024-04-17 3:43PM EDT365.000.100.004.300.00-81,417336.47%
COST240621P003700002024-05-07 1:45PM EDT370.000.160.003.550.00-18321.73%
COST240621P003750002024-06-11 12:41PM EDT375.000.010.000.010.00-1325178.13%
COST240621P003800002024-04-02 3:14PM EDT380.000.100.001.420.00-33274.41%
COST240621P003850002024-05-06 9:30AM EDT385.000.050.000.000.00-491650.00%
COST240621P003900002024-05-07 1:17PM EDT390.000.040.003.550.00-56303.22%
COST240621P003950002024-05-07 3:13PM EDT395.000.030.003.550.00-2164298.73%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-123246.58%
COST240621P004050002024-06-11 12:42PM EDT405.000.030.000.030.00-51,055175.00%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-21234.08%
COST240621P004150002024-06-11 12:41PM EDT415.000.010.000.020.00-2522165.63%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.001.030.00-220233.30%
COST240621P004250002024-04-22 11:56AM EDT425.000.100.000.000.00-2050.00%
COST240621P004300002024-05-29 10:17AM EDT430.000.020.003.800.00-15271.83%
COST240621P004350002024-06-13 12:11PM EDT435.000.010.000.350.00-1722197.07%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.004.400.00-12270.09%
COST240621P004450002024-04-18 9:30AM EDT445.000.200.002.530.00-1236243.80%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-15198.83%
COST240621P004550002024-06-11 12:44PM EDT455.000.040.003.500.00-2360248.44%
COST240621P004600002024-05-20 2:03PM EDT460.000.030.000.020.00-14142.19%
COST240621P004650002024-05-29 2:10PM EDT465.000.030.000.020.00-1185140.63%
COST240621P004700002024-05-20 11:22AM EDT470.000.040.000.020.00-171137.50%
COST240621P004750002024-05-30 11:16AM EDT475.000.020.000.020.00-2666135.94%
COST240621P004800002024-06-11 2:30PM EDT480.000.150.000.020.00-141132.81%
COST240621P004850002024-06-14 2:43PM EDT485.000.040.000.03+0.03+300.00%6712134.38%
COST240621P004900002024-06-10 10:01AM EDT490.000.010.000.040.00-333135.94%
COST240621P004950002024-05-31 11:02AM EDT495.000.030.000.030.00-2467129.69%
COST240621P005000002024-06-12 3:50PM EDT500.000.010.000.010.00-5339118.75%
COST240621P005050002024-06-06 10:38AM EDT505.000.010.000.350.00-1348156.45%
COST240621P005100002024-06-12 11:54AM EDT510.000.010.003.800.00-125211.04%
COST240621P005150002024-05-31 11:32AM EDT515.000.040.000.600.00-1404160.35%
COST240621P005200002024-06-05 1:12PM EDT520.000.010.003.55-0.01-50.00%1225201.78%
COST240621P005250002024-06-10 10:01AM EDT525.000.010.000.100.00-7328128.91%
COST240621P005300002024-05-30 12:22PM EDT530.000.070.003.800.00-4672197.27%
COST240621P005350002024-06-10 9:42AM EDT535.000.010.003.550.00-1613191.65%
COST240621P005400002024-06-10 11:44AM EDT540.000.020.000.050.00-21,279114.84%
COST240621P005450002024-06-12 3:50PM EDT545.000.030.000.300.00-1373133.20%
COST240621P005500002024-06-10 1:50PM EDT550.000.010.004.300.00-457187.89%
COST240621P005550002024-06-06 3:52PM EDT555.000.040.000.030.00-4345104.69%
COST240621P005600002024-06-14 10:08AM EDT560.000.060.000.05-0.10-62.50%161106.25%
COST240621P005650002024-06-14 12:46PM EDT565.000.050.000.20-0.15-75.00%1327118.36%
COST240621P005700002024-06-07 12:04PM EDT570.000.030.000.200.00-5087116.02%
COST240621P005750002024-06-07 12:04PM EDT575.000.030.000.200.00-150509113.87%
COST240621P005800002024-06-12 10:16AM EDT580.000.030.000.200.00-1230111.52%
COST240621P005850002024-05-20 11:17AM EDT585.000.190.001.000.00-2230131.64%
COST240621P005900002024-06-03 10:24AM EDT590.000.050.000.040.00-11292.58%
COST240621P005950002024-05-17 3:56PM EDT595.000.500.000.450.00-1136114.45%
COST240621P006000002024-06-11 9:30AM EDT600.000.030.000.080.00-585394.14%
COST240621P006050002024-05-21 3:48PM EDT605.000.340.003.800.00-1392149.22%
COST240621P006100002024-05-31 9:51AM EDT610.000.150.000.750.00-1969114.26%
COST240621P006150002024-05-22 10:31AM EDT615.000.290.003.800.00-15191143.19%
COST240621P006200002024-06-06 10:01AM EDT620.000.100.003.800.00-684140.21%
COST240621P006250002024-06-11 3:24PM EDT625.000.030.003.800.00-5593137.23%
COST240621P006300002024-06-10 12:20PM EDT630.000.050.000.050.00-1047378.91%
COST240621P006350002024-06-10 12:21PM EDT635.000.050.001.650.00-1305114.16%
COST240621P006400002024-06-14 11:53AM EDT640.000.020.020.03-0.13-86.67%926875.00%
COST240621P006450002024-06-12 1:13PM EDT645.000.170.001.000.00-1426101.17%
COST240621P006500002024-06-14 12:38PM EDT650.000.060.000.20-0.05-45.45%365781.25%
COST240621P006550002024-06-14 3:28PM EDT655.000.070.001.06-0.07-50.00%5667897.12%
COST240621P006600002024-06-07 11:47AM EDT660.000.080.010.100.00-229872.66%
COST240621P006650002024-06-14 11:31AM EDT665.000.010.000.57-0.10-90.91%261684.86%
COST240621P006700002024-06-14 3:28PM EDT670.000.030.000.050.00-5828664.06%
COST240621P006750002024-06-14 2:00PM EDT675.000.090.010.10+0.06+200.00%647566.80%
COST240621P006800002024-06-14 9:56AM EDT680.000.080.000.10+0.05+166.67%11,50364.26%
COST240621P006850002024-06-13 2:59PM EDT685.000.060.010.100.00-368463.09%
COST240621P006900002024-06-12 10:08AM EDT690.000.060.001.500.00-11,13784.81%
COST240621P006950002024-06-14 3:08PM EDT695.000.010.000.24-0.03-75.00%91,08364.36%
COST240621P007000002024-06-14 3:59PM EDT700.000.080.040.08+0.04+100.00%1072158.01%
COST240621P007050002024-06-14 11:54AM EDT705.000.020.000.40-0.05-71.43%235664.16%
COST240621P007100002024-06-14 3:36PM EDT710.000.140.001.71+0.10+250.00%524976.76%
COST240621P007150002024-06-14 3:36PM EDT715.000.150.021.24+0.04+36.36%866970.65%
COST240621P007200002024-06-14 1:21PM EDT720.000.130.050.20+0.08+160.00%31,13954.79%
COST240621P007225002024-06-13 3:05PM EDT722.500.030.001.390.00-3368.21%
COST240621P007250002024-06-14 11:48AM EDT725.000.050.000.280.00-31,22553.52%
COST240621P007275002024-06-13 3:05PM EDT727.500.040.001.170.00-3364.01%
COST240621P007300002024-06-14 12:22PM EDT730.000.050.001.090.00-249962.16%
COST240621P007350002024-06-14 3:23PM EDT735.000.050.031.71-0.01-16.67%645264.77%
COST240621P007400002024-06-14 2:04PM EDT740.000.140.021.04+0.08+133.33%1674957.32%
COST240621P007450002024-06-14 3:55PM EDT745.000.030.000.53-0.06-66.67%539555.08%
COST240621P007500002024-06-14 3:42PM EDT750.000.050.000.31-0.02-28.57%651,28848.63%
COST240621P007550002024-06-14 3:25PM EDT755.000.080.060.60-0.08-50.00%6938251.61%
COST240621P007600002024-06-14 3:09PM EDT760.000.100.050.18+0.03+42.86%51,18641.11%
COST240621P007650002024-06-14 11:19AM EDT765.000.130.080.12+0.09+225.00%9734537.11%
COST240621P007700002024-06-14 2:54PM EDT770.000.090.090.15+0.02+28.57%9779236.23%
COST240621P007725002024-06-14 3:46PM EDT772.500.140.003.65-0.08-36.36%319554.61%
COST240621P007750002024-06-14 3:22PM EDT775.000.110.100.12-0.01-8.33%1393933.30%
COST240621P007775002024-06-14 3:31PM EDT777.500.110.003.65+0.03+37.50%316651.93%
COST240621P007800002024-06-14 3:32PM EDT780.000.120.050.350.00-7855436.62%
COST240621P007850002024-06-14 3:31PM EDT785.000.130.100.14-0.04-23.53%2841030.08%
COST240621P007900002024-06-14 3:36PM EDT790.000.150.060.24-0.05-25.00%7277130.42%
COST240621P007950002024-06-14 3:55PM EDT795.000.100.070.18-0.12-54.55%1252027.15%
COST240621P008000002024-06-14 3:59PM EDT800.000.220.160.22-0.10-31.25%3962,87825.93%
COST240621P008050002024-06-14 3:26PM EDT805.000.220.170.28-0.20-47.62%14762824.85%
COST240621P008100002024-06-14 3:55PM EDT810.000.260.120.29-0.30-53.57%13947322.85%
COST240621P008150002024-06-14 3:29PM EDT815.000.350.250.38-0.50-58.82%22843021.75%
COST240621P008200002024-06-14 3:59PM EDT820.000.420.350.42-0.65-60.75%98459119.89%
COST240621P008225002024-06-14 3:57PM EDT822.500.470.390.50-1.18-71.52%256419.42%
COST240621P008250002024-06-14 3:58PM EDT825.000.580.470.59-1.01-63.52%25346018.91%
COST240621P008275002024-06-14 3:46PM EDT827.500.640.570.71-1.77-73.44%969218.48%
COST240621P008300002024-06-14 3:58PM EDT830.000.790.650.87-2.12-72.85%34431118.12%
COST240621P008325002024-06-14 3:48PM EDT832.501.150.871.06-2.50-68.49%9610417.73%
COST240621P008350002024-06-14 3:59PM EDT835.001.210.991.30-2.04-62.77%40226617.38%
COST240621P008375002024-06-14 3:56PM EDT837.501.651.351.62-3.17-65.77%21619317.14%
COST240621P008400002024-06-14 3:59PM EDT840.001.871.641.99-3.01-61.68%47122216.83%
COST240621P008425002024-06-14 3:55PM EDT842.502.631.862.47-4.09-60.86%11810716.64%
COST240621P008450002024-06-14 3:59PM EDT845.002.802.683.05-4.00-58.82%62820916.45%
COST240621P008500002024-06-14 3:59PM EDT850.004.304.004.40-5.10-54.26%45116115.74%
COST240621P008550002024-06-14 3:59PM EDT855.006.245.906.45-7.71-55.27%18410015.50%
COST240621P008600002024-06-14 3:59PM EDT860.008.658.509.15-4.95-36.40%463115.42%
COST240621P008650002024-06-13 11:27AM EDT865.0020.7811.7012.600.00-1515.83%
COST240621P008700002024-06-10 11:32AM EDT870.0026.7315.2516.450.00-1616.09%
COST240621P008750002024-05-30 10:18AM EDT875.0065.5017.8521.300.00-1118.72%
COST240621P008800002024-06-14 12:15PM EDT880.0027.4021.9026.85-42.50-60.80%4023.63%
COST240621P008850002024-06-07 10:14AM EDT885.0039.0026.1032.050.00-1027.30%
COST240621P008900002024-06-14 12:22PM EDT890.0037.7532.0036.90-74.20-66.28%2029.60%
COST240621P008950002024-03-06 1:12PM EDT895.00125.10176.60184.550.00-1080360.93%
COST240621P009000002024-06-13 3:04PM EDT900.0058.2541.6048.000.00-5539.32%
COST240621P009050002024-04-25 3:51PM EDT905.00183.7592.5099.850.00--0152.88%
COST240621P009100002024-04-23 2:29PM EDT910.00187.520.000.000.00--00.00%
COST240621P009200002024-04-25 3:51PM EDT920.00198.37107.05114.800.00--0164.15%
COST240621P009250002024-04-25 3:51PM EDT925.00203.39111.90119.750.00--0167.72%
COST240621P009400002024-05-02 12:42PM EDT940.00212.52125.00134.000.00--0175.57%
COST240621P009450002024-05-02 2:26PM EDT945.00214.39130.00139.000.00-1140179.11%
COST240621P009500002024-05-02 11:10AM EDT950.00222.52135.00144.000.00-460182.59%
COST240621P009550002024-05-02 3:00PM EDT955.00222.27140.00149.000.00--0186.02%
COST240621P009600002024-05-02 11:00AM EDT960.00232.65145.00154.000.00-20189.40%
COST240621P009750002024-04-29 12:27PM EDT975.00252.74164.25172.300.00--0208.48%
COST240621P009800002024-05-28 3:57PM EDT980.00167.41121.15126.450.00-1068.47%
COST240621P009850002024-05-28 3:57PM EDT985.00172.44126.95131.500.00-1070.80%
COST240621P010000002024-05-28 3:55PM EDT1,000.00187.45141.90149.000.00-1067.31%
COST240621P010200002024-05-28 3:55PM EDT1,020.00207.47161.90169.000.00-1074.15%
COST240621P010800002024-06-03 12:08PM EDT1,080.00266.05221.90229.000.00-41093.26%
COST240621P011000002024-05-28 3:57PM EDT1,100.00287.44241.95246.450.00-10110.74%
COST240621P011200002024-05-28 3:57PM EDT1,120.00307.47261.90269.000.00-20105.05%