Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00220000 | 2023-11-02 10:35AM EST | 220.00 | 340.00 | 375.60 | 380.00 | 0.00 | - | 1 | 125 | 136.79% |
| COST240119C00230000 | 2023-11-14 12:53PM EST | 230.00 | 361.93 | 365.20 | 371.95 | 0.00 | - | 1 | 71 | 140.37% |
| COST240119C00240000 | 2023-11-01 10:09AM EST | 240.00 | 316.09 | 355.30 | 359.60 | 0.00 | - | 4 | 19 | 120.78% |
| COST240119C00250000 | 2023-11-28 1:32PM EST | 250.00 | 346.00 | 345.45 | 349.30 | 0.00 | - | 2 | 51 | 114.65% |
| COST240119C00260000 | 2023-11-14 1:58PM EST | 260.00 | 331.60 | 335.35 | 341.05 | 0.00 | - | 1 | 77 | 120.08% |
| COST240119C00270000 | 2023-11-27 10:59AM EST | 270.00 | 330.41 | 325.70 | 331.95 | 0.00 | - | 36 | 30 | 120.97% |
| COST240119C00280000 | 2023-09-26 2:53PM EST | 280.00 | 277.16 | 268.70 | 273.05 | 0.00 | - | 2 | 64 | 0.00% |
| COST240119C00290000 | 2023-10-30 12:41PM EST | 290.00 | 266.94 | 298.55 | 302.30 | 0.00 | - | 13 | 37 | 0.00% |
| COST240119C00300000 | 2023-11-27 2:54PM EST | 300.00 | 298.83 | 296.40 | 299.80 | 0.00 | - | 3 | 68 | 100.39% |
| COST240119C00305000 | 2023-10-31 9:55AM EST | 305.00 | 248.91 | 288.15 | 291.60 | 0.00 | - | 11 | 21 | 76.90% |
| COST240119C00310000 | 2023-08-02 8:59AM EST | 310.00 | 250.64 | 241.90 | 246.05 | 0.00 | - | 4 | 124 | 0.00% |
| COST240119C00315000 | 2023-08-02 9:02AM EST | 315.00 | 246.11 | 237.25 | 241.85 | 0.00 | - | 4 | 26 | 0.00% |
| COST240119C00320000 | 2023-09-15 1:46PM EST | 320.00 | 242.94 | 248.15 | 254.05 | 0.00 | - | 2 | 20 | 0.00% |
| COST240119C00325000 | 2023-05-26 11:09AM EST | 325.00 | 189.11 | 206.25 | 211.85 | 0.00 | - | 3 | 22 | 0.00% |
| COST240119C00330000 | 2023-10-05 10:22AM EST | 330.00 | 239.19 | 232.80 | 236.10 | 0.00 | - | 1 | 100 | 0.00% |
| COST240119C00335000 | 2023-08-18 9:26AM EST | 335.00 | 218.55 | 225.70 | 229.65 | 0.00 | - | 1 | 31 | 0.00% |
| COST240119C00340000 | 2023-09-12 9:23AM EST | 340.00 | 226.08 | 227.55 | 229.95 | 0.00 | - | 2 | 12 | 0.00% |
| COST240119C00345000 | 2023-11-16 1:20PM EST | 345.00 | 240.49 | 251.55 | 255.10 | 0.00 | - | 5 | 29 | 83.86% |
| COST240119C00350000 | 2023-11-14 9:30AM EST | 350.00 | 235.30 | 246.70 | 250.35 | 0.00 | - | 2 | 44 | 83.37% |
| COST240119C00355000 | 2023-04-26 12:25PM EST | 355.00 | 157.39 | 165.90 | 168.35 | 0.00 | - | 2 | 15 | 0.00% |
| COST240119C00360000 | 2023-09-15 9:12AM EST | 360.00 | 208.31 | 209.00 | 214.90 | 0.00 | - | 3 | 22 | 0.00% |
| COST240119C00365000 | 2023-09-21 8:53AM EST | 365.00 | 203.40 | 188.00 | 196.95 | 0.00 | - | 3 | 40 | 0.00% |
| COST240119C00370000 | 2023-08-10 9:47AM EST | 370.00 | 204.70 | 186.75 | 191.80 | 0.00 | - | 2 | 28 | 0.00% |
| COST240119C00375000 | 2023-08-29 1:47PM EST | 375.00 | 175.03 | 198.05 | 201.65 | 0.00 | - | 3 | 45 | 0.00% |
| COST240119C00380000 | 2023-12-01 9:30AM EST | 380.00 | 217.50 | 216.65 | 220.70 | +7.05 | +3.35% | 6 | 87 | 73.11% |
| COST240119C00385000 | 2023-11-21 2:30PM EST | 385.00 | 201.95 | 212.10 | 217.05 | 0.00 | - | - | 2 | 76.11% |
| COST240119C00390000 | 2023-11-17 2:14PM EST | 390.00 | 190.95 | 206.80 | 210.55 | 0.00 | - | 1 | 78 | 69.52% |
| COST240119C00395000 | 2023-08-21 8:52AM EST | 395.00 | 155.62 | 179.20 | 180.75 | 0.00 | - | 18 | 11 | 0.00% |
| COST240119C00400000 | 2023-11-27 3:56PM EST | 400.00 | 199.07 | 196.75 | 202.15 | 0.00 | - | 1 | 200 | 69.96% |
| COST240119C00405000 | 2023-07-11 11:13AM EST | 405.00 | 136.10 | 165.55 | 168.25 | 0.00 | - | 1 | 7 | 0.00% |
| COST240119C00410000 | 2023-08-18 12:36PM EST | 410.00 | 145.66 | 153.00 | 156.15 | 0.00 | - | 8 | 106 | 0.00% |
| COST240119C00415000 | 2023-10-11 2:52PM EST | 415.00 | 155.71 | 165.45 | 168.25 | 0.00 | - | 1 | 1 | 0.00% |
| COST240119C00420000 | 2023-10-30 2:01PM EST | 420.00 | 141.17 | 169.15 | 175.55 | 0.00 | - | 1 | 136 | 0.00% |
| COST240119C00425000 | 2023-09-27 2:32PM EST | 425.00 | 146.90 | 121.95 | 126.15 | 0.00 | - | 1 | 2 | 0.00% |
| COST240119C00430000 | 2023-11-27 3:29PM EST | 430.00 | 170.50 | 167.40 | 173.75 | 0.00 | - | 30 | 242 | 63.75% |
| COST240119C00435000 | 2023-07-21 10:24AM EST | 435.00 | 138.20 | 121.20 | 123.75 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119C00440000 | 2023-11-30 12:27PM EST | 440.00 | 149.75 | 157.55 | 161.30 | 0.00 | - | 1 | 227 | 55.87% |
| COST240119C00445000 | 2023-08-23 9:59AM EST | 445.00 | 107.76 | 122.55 | 124.80 | 0.00 | - | 1 | 3 | 0.00% |
| COST240119C00450000 | 2023-11-27 10:51AM EST | 450.00 | 153.00 | 147.90 | 151.00 | 0.00 | - | 1 | 381 | 52.61% |
| COST240119C00455000 | 2023-08-25 9:26AM EST | 455.00 | 93.10 | 112.55 | 115.35 | 0.00 | - | 2 | 13 | 0.00% |
| COST240119C00460000 | 2023-11-14 9:30AM EST | 460.00 | 126.20 | 137.85 | 141.30 | 0.00 | - | 2 | 162 | 55.38% |
| COST240119C00465000 | 2023-11-27 2:31PM EST | 465.00 | 136.50 | 130.20 | 136.70 | 0.00 | - | 1 | 23 | 54.75% |
| COST240119C00470000 | 2023-12-01 3:52PM EST | 470.00 | 129.09 | 128.45 | 131.50 | +4.09 | +3.27% | 1 | 212 | 52.41% |
| COST240119C00475000 | 2023-11-17 2:14PM EST | 475.00 | 107.46 | 123.05 | 126.35 | 0.00 | - | 2 | 24 | 50.23% |
| COST240119C00480000 | 2023-11-28 10:45AM EST | 480.00 | 120.17 | 118.90 | 121.50 | 0.00 | - | 1 | 392 | 48.89% |
| COST240119C00485000 | 2023-10-24 2:34PM EST | 485.00 | 77.89 | 107.90 | 110.30 | 0.00 | - | 2 | 17 | 0.00% |
| COST240119C00490000 | 2023-12-01 2:56PM EST | 490.00 | 109.37 | 109.10 | 110.65 | +1.37 | +1.27% | 1 | 364 | 43.15% |
| COST240119C00495000 | 2023-10-27 8:30AM EST | 495.00 | 65.04 | 99.65 | 104.25 | 0.00 | - | 1 | 0 | 37.42% |
| COST240119C00500000 | 2023-12-01 1:45PM EST | 500.00 | 99.75 | 99.10 | 101.95 | +6.37 | +6.82% | 5 | 588 | 43.01% |
| COST240119C00505000 | 2023-11-24 10:53AM EST | 505.00 | 93.97 | 94.40 | 96.90 | 0.00 | - | 1 | 30 | 41.14% |
| COST240119C00510000 | 2023-12-01 2:56PM EST | 510.00 | 89.91 | 89.60 | 92.50 | +4.68 | +5.49% | 1 | 349 | 40.71% |
| COST240119C00515000 | 2023-11-16 1:48PM EST | 515.00 | 71.95 | 84.60 | 87.30 | 0.00 | - | 24 | 54 | 38.51% |
| COST240119C00520000 | 2023-12-01 9:59AM EST | 520.00 | 80.30 | 80.05 | 82.35 | +1.80 | +2.29% | 3 | 435 | 36.85% |
| COST240119C00525000 | 2023-11-27 11:40AM EST | 525.00 | 79.17 | 74.65 | 77.80 | 0.00 | - | 1 | 85 | 35.96% |
| COST240119C00530000 | 2023-12-01 12:38PM EST | 530.00 | 69.85 | 70.30 | 73.30 | +1.35 | +1.97% | 2 | 334 | 35.10% |
| COST240119C00535000 | 2023-11-20 10:01AM EST | 535.00 | 54.25 | 65.65 | 68.40 | 0.00 | - | 1 | 133 | 33.45% |
| COST240119C00540000 | 2023-11-29 3:55PM EST | 540.00 | 61.00 | 61.55 | 63.30 | +5.56 | +10.03% | 20 | 669 | 31.43% |
| COST240119C00545000 | 2023-11-29 9:36AM EST | 545.00 | 55.77 | 56.85 | 58.75 | 0.00 | - | 1 | 342 | 30.34% |
| COST240119C00550000 | 2023-12-01 12:37PM EST | 550.00 | 51.28 | 51.95 | 53.85 | +1.41 | +2.83% | 5 | 817 | 28.61% |
| COST240119C00555000 | 2023-11-29 11:10AM EST | 555.00 | 48.10 | 47.80 | 48.95 | +5.65 | +13.31% | 1 | 222 | 26.85% |
| COST240119C00560000 | 2023-12-01 1:55PM EST | 560.00 | 43.00 | 43.65 | 44.55 | +3.97 | +10.17% | 1 | 685 | 25.80% |
| COST240119C00565000 | 2023-12-01 2:08PM EST | 565.00 | 38.58 | 39.30 | 40.35 | +4.08 | +11.83% | 6 | 593 | 24.93% |
| COST240119C00570000 | 2023-12-01 11:44AM EST | 570.00 | 34.87 | 35.40 | 36.20 | +4.82 | +16.04% | 5 | 884 | 24.00% |
| COST240119C00575000 | 2023-12-01 1:21PM EST | 575.00 | 31.47 | 31.55 | 32.50 | +2.06 | +7.00% | 10 | 661 | 23.50% |
| COST240119C00580000 | 2023-12-01 3:55PM EST | 580.00 | 28.00 | 27.95 | 28.40 | +2.60 | +10.24% | 18 | 1,436 | 22.32% |
| COST240119C00585000 | 2023-12-01 3:40PM EST | 585.00 | 23.90 | 24.45 | 24.80 | +4.60 | +23.83% | 14 | 474 | 21.59% |
| COST240119C00590000 | 2023-12-01 3:54PM EST | 590.00 | 20.65 | 21.20 | 21.45 | +1.27 | +6.55% | 112 | 1,072 | 20.94% |
| COST240119C00595000 | 2023-12-01 3:53PM EST | 595.00 | 17.80 | 18.05 | 18.35 | +1.10 | +6.59% | 42 | 1,088 | 20.35% |
| COST240119C00600000 | 2023-12-01 3:59PM EST | 600.00 | 15.30 | 15.15 | 15.50 | +2.05 | +15.47% | 106 | 2,530 | 19.80% |
| COST240119C00605000 | 2023-12-01 3:55PM EST | 605.00 | 12.79 | 12.70 | 12.90 | +1.24 | +10.74% | 61 | 263 | 19.27% |
| COST240119C00610000 | 2023-12-01 3:59PM EST | 610.00 | 10.45 | 10.45 | 10.65 | +1.00 | +10.58% | 18 | 375 | 18.86% |
| COST240119C00615000 | 2023-12-01 1:29PM EST | 615.00 | 7.90 | 8.40 | 8.65 | +0.47 | +6.33% | 70 | 740 | 18.46% |
| COST240119C00620000 | 2023-12-01 3:55PM EST | 620.00 | 6.80 | 6.75 | 7.00 | +1.30 | +23.64% | 46 | 1,887 | 18.20% |
| COST240119C00625000 | 2023-12-01 3:49PM EST | 625.00 | 5.20 | 5.30 | 5.60 | +0.83 | +18.99% | 36 | 201 | 17.98% |
| COST240119C00630000 | 2023-12-01 3:07PM EST | 630.00 | 4.10 | 4.15 | 4.35 | +0.65 | +18.84% | 39 | 705 | 17.65% |
| COST240119C00635000 | 2023-12-01 2:59PM EST | 635.00 | 3.16 | 3.20 | 3.50 | +0.85 | +36.80% | 10 | 433 | 17.68% |
| COST240119C00640000 | 2023-12-01 3:47PM EST | 640.00 | 2.47 | 2.50 | 2.66 | +0.36 | +17.06% | 69 | 1,159 | 17.43% |
| COST240119C00645000 | 2023-12-01 2:59PM EST | 645.00 | 1.89 | 1.92 | 2.08 | +0.29 | +18.12% | 11 | 305 | 17.41% |
| COST240119C00650000 | 2023-12-01 2:37PM EST | 650.00 | 1.55 | 1.47 | 1.63 | +0.50 | +47.62% | 16 | 126 | 17.46% |
| COST240119C00655000 | 2023-11-30 3:18PM EST | 655.00 | 1.09 | 1.12 | 1.24 | +0.14 | +14.74% | 1 | 73 | 17.40% |
| COST240119C00660000 | 2023-12-01 1:43PM EST | 660.00 | 0.90 | 0.79 | 0.96 | +0.31 | +52.54% | 7 | 795 | 17.46% |
| COST240119C00665000 | 2023-11-28 11:53AM EST | 665.00 | 0.87 | 0.59 | 0.74 | 0.00 | - | 1 | 4 | 17.52% |
| COST240119C00670000 | 2023-12-01 11:45AM EST | 670.00 | 0.47 | 0.44 | 0.58 | 0.00 | - | 7 | 650 | 17.65% |
| COST240119C00675000 | 2023-12-01 10:08AM EST | 675.00 | 0.36 | 0.33 | 0.47 | +0.07 | +24.14% | 10 | 22 | 17.90% |
| COST240119C00680000 | 2023-12-01 11:45AM EST | 680.00 | 0.30 | 0.28 | 0.38 | 0.00 | - | 9 | 594 | 18.13% |
| COST240119C00685000 | 2023-11-22 1:18PM EST | 685.00 | 0.26 | 0.18 | 0.32 | 0.00 | - | 1 | 3 | 18.46% |
| COST240119C00690000 | 2023-11-27 10:40AM EST | 690.00 | 0.28 | 0.14 | 0.27 | 0.00 | - | 1 | 14 | 18.80% |
| COST240119C00695000 | 2023-11-30 3:43PM EST | 695.00 | 0.15 | 0.11 | 0.24 | 0.00 | - | 2 | 1 | 19.26% |
| COST240119C00700000 | 2023-12-01 3:11PM EST | 700.00 | 0.14 | 0.07 | 0.20 | 0.00 | - | 39 | 1,173 | 19.53% |
| COST240119C00705000 | 2023-11-21 2:57PM EST | 705.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 5 | 6 | 19.97% |
| COST240119C00720000 | 2023-12-01 1:11PM EST | 720.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 2 | 676 | 21.05% |
| COST240119C00740000 | 2023-12-01 3:11PM EST | 740.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 62 | 970 | 23.19% |
| COST240119C00760000 | 2023-12-01 10:22AM EST | 760.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 8 | 439 | 25.39% |
| COST240119C00780000 | 2023-12-01 3:37PM EST | 780.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 26 | 479 | 27.44% |
| COST240119C00800000 | 2023-11-16 9:30AM EST | 800.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 388 | 29.74% |
| COST240119C00820000 | 2023-11-29 10:38AM EST | 820.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 26.56% |
| COST240119C00840000 | 2023-11-27 9:30AM EST | 840.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 101 | 33.59% |
| COST240119C00860000 | 2023-10-11 9:53AM EST | 860.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 263 | 34.57% |
| COST240119C00880000 | 2023-11-07 10:50AM EST | 880.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 339 | 36.52% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00220000 | 2023-11-29 9:41AM EST | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,110 | 82.81% |
| COST240119P00230000 | 2023-11-15 3:08PM EST | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 259 | 83.98% |
| COST240119P00240000 | 2023-11-09 10:30AM EST | 240.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 98 | 81.25% |
| COST240119P00250000 | 2023-11-17 3:28PM EST | 250.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 108 | 534 | 77.73% |
| COST240119P00260000 | 2023-10-19 1:57PM EST | 260.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 232 | 78.13% |
| COST240119P00270000 | 2023-11-13 3:34PM EST | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 140 | 1,680 | 67.97% |
| COST240119P00280000 | 2023-11-21 9:37AM EST | 280.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 182 | 67.97% |
| COST240119P00290000 | 2023-11-29 12:04PM EST | 290.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 117 | 65.23% |
| COST240119P00300000 | 2023-12-01 1:59PM EST | 300.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 756 | 60.55% |
| COST240119P00305000 | 2023-11-01 2:17PM EST | 305.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 96 | 60.94% |
| COST240119P00310000 | 2023-10-27 1:27PM EST | 310.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 30 | 74 | 59.38% |
| COST240119P00315000 | 2023-10-27 1:31PM EST | 315.00 | 0.23 | 0.00 | 0.08 | 0.00 | - | 30 | 120 | 58.79% |
| COST240119P00320000 | 2023-11-17 3:21PM EST | 320.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 30 | 189 | 56.64% |
| COST240119P00325000 | 2023-11-13 9:30AM EST | 325.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 126 | 55.47% |
| COST240119P00330000 | 2023-11-16 9:30AM EST | 330.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 728 | 54.10% |
| COST240119P00335000 | 2023-11-03 12:38PM EST | 335.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 101 | 53.32% |
| COST240119P00340000 | 2023-11-20 12:41PM EST | 340.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 43 | 351 | 51.56% |
| COST240119P00345000 | 2023-11-07 1:13PM EST | 345.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 11 | 236 | 50.78% |
| COST240119P00350000 | 2023-11-29 2:06PM EST | 350.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 8 | 970 | 50.20% |
| COST240119P00355000 | 2023-11-06 3:07PM EST | 355.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 40 | 51.56% |
| COST240119P00360000 | 2023-11-28 3:43PM EST | 360.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 233 | 49.61% |
| COST240119P00365000 | 2023-11-14 3:04PM EST | 365.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 367 | 49.61% |
| COST240119P00370000 | 2023-11-30 3:30PM EST | 370.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 43 | 575 | 48.34% |
| COST240119P00375000 | 2023-12-01 3:41PM EST | 375.00 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 5 | 258 | 47.07% |
| COST240119P00380000 | 2023-11-27 3:29PM EST | 380.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 274 | 41.41% |
| COST240119P00385000 | 2023-12-01 1:22PM EST | 385.00 | 0.04 | 0.00 | 0.03 | -0.28 | -87.50% | 5 | 1 | 40.23% |
| COST240119P00390000 | 2023-11-29 11:32AM EST | 390.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 49 | 418 | 44.34% |
| COST240119P00395000 | 2023-11-27 9:30AM EST | 395.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 10 | 123 | 43.56% |
| COST240119P00400000 | 2023-11-30 11:36AM EST | 400.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 72 | 1,198 | 42.33% |
| COST240119P00405000 | 2023-11-17 9:30AM EST | 405.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 79 | 41.11% |
| COST240119P00410000 | 2023-12-01 1:52PM EST | 410.00 | 0.05 | 0.05 | 0.12 | -0.21 | -80.77% | 60 | 600 | 39.94% |
| COST240119P00415000 | 2023-11-17 10:48AM EST | 415.00 | 0.20 | 0.04 | 0.12 | 0.00 | - | 6 | 60 | 38.77% |
| COST240119P00420000 | 2023-11-27 1:25PM EST | 420.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 904 | 38.87% |
| COST240119P00425000 | 2023-11-30 11:03AM EST | 425.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 5 | 1,670 | 37.94% |
| COST240119P00430000 | 2023-11-30 3:43PM EST | 430.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 1,114 | 37.01% |
| COST240119P00435000 | 2023-11-30 11:03AM EST | 435.00 | 0.10 | 0.07 | 0.19 | 0.00 | - | 2 | 92 | 36.04% |
| COST240119P00440000 | 2023-12-01 10:45AM EST | 440.00 | 0.14 | 0.09 | 0.21 | -0.09 | -39.13% | 35 | 789 | 35.30% |
| COST240119P00445000 | 2023-11-28 2:31PM EST | 445.00 | 0.18 | 0.07 | 0.23 | 0.00 | - | 2 | 293 | 34.52% |
| COST240119P00450000 | 2023-12-01 1:28PM EST | 450.00 | 0.18 | 0.11 | 0.24 | -0.07 | -28.00% | 44 | 1,033 | 33.55% |
| COST240119P00455000 | 2023-11-27 9:39AM EST | 455.00 | 0.25 | 0.14 | 0.26 | 0.00 | - | 1 | 1,095 | 32.72% |
| COST240119P00460000 | 2023-12-01 1:41PM EST | 460.00 | 0.25 | 0.16 | 0.29 | -0.05 | -16.67% | 38 | 957 | 32.01% |
| COST240119P00465000 | 2023-11-29 10:25AM EST | 465.00 | 0.34 | 0.17 | 0.32 | 0.00 | - | 20 | 102 | 31.25% |
| COST240119P00470000 | 2023-12-01 9:39AM EST | 470.00 | 0.33 | 0.24 | 0.35 | 0.00 | - | 30 | 435 | 30.47% |
| COST240119P00475000 | 2023-11-28 10:13AM EST | 475.00 | 0.43 | 0.28 | 0.34 | 0.00 | - | 2 | 292 | 29.15% |
| COST240119P00480000 | 2023-11-30 12:58PM EST | 480.00 | 0.48 | 0.32 | 0.44 | 0.00 | - | 6 | 709 | 29.08% |
| COST240119P00485000 | 2023-11-29 3:44PM EST | 485.00 | 0.55 | 0.37 | 0.46 | 0.00 | - | 6 | 386 | 28.08% |
| COST240119P00490000 | 2023-12-01 11:43AM EST | 490.00 | 0.47 | 0.43 | 0.54 | -0.18 | -27.69% | 3 | 748 | 27.58% |
| COST240119P00495000 | 2023-11-29 10:23AM EST | 495.00 | 0.76 | 0.50 | 0.57 | 0.00 | - | 3 | 164 | 26.60% |
| COST240119P00500000 | 2023-12-01 2:46PM EST | 500.00 | 0.63 | 0.60 | 0.68 | -0.27 | -30.00% | 3 | 1,801 | 26.16% |
| COST240119P00505000 | 2023-12-01 1:04PM EST | 505.00 | 0.76 | 0.65 | 0.79 | -0.14 | -15.56% | 2 | 80 | 25.60% |
| COST240119P00510000 | 2023-12-01 11:44AM EST | 510.00 | 0.86 | 0.79 | 0.90 | -0.10 | -10.42% | 16 | 717 | 24.95% |
| COST240119P00515000 | 2023-12-01 2:55PM EST | 515.00 | 0.96 | 0.87 | 1.05 | -0.21 | -17.95% | 10 | 390 | 24.40% |
| COST240119P00520000 | 2023-11-30 3:54PM EST | 520.00 | 1.17 | 1.02 | 1.21 | -0.17 | -12.69% | 2 | 601 | 23.79% |
| COST240119P00525000 | 2023-12-01 2:12PM EST | 525.00 | 1.35 | 1.21 | 1.37 | -0.52 | -27.81% | 12 | 1,065 | 23.08% |
| COST240119P00530000 | 2023-12-01 1:29PM EST | 530.00 | 1.53 | 1.44 | 1.64 | -0.52 | -25.37% | 7 | 690 | 22.66% |
| COST240119P00535000 | 2023-11-30 3:52PM EST | 535.00 | 2.07 | 1.70 | 1.84 | -0.10 | -4.61% | 1 | 330 | 21.88% |
| COST240119P00540000 | 2023-12-01 3:08PM EST | 540.00 | 2.19 | 1.99 | 2.15 | -0.30 | -12.05% | 13 | 1,018 | 21.31% |
| COST240119P00545000 | 2023-12-01 3:07PM EST | 545.00 | 2.65 | 2.36 | 2.51 | -0.47 | -15.06% | 29 | 888 | 20.73% |
| COST240119P00550000 | 2023-12-01 2:59PM EST | 550.00 | 2.92 | 2.79 | 2.96 | -0.88 | -23.16% | 48 | 1,150 | 20.20% |
| COST240119P00555000 | 2023-12-01 3:07PM EST | 555.00 | 3.50 | 3.30 | 3.55 | -0.50 | -12.50% | 58 | 719 | 19.79% |
| COST240119P00560000 | 2023-12-01 2:59PM EST | 560.00 | 4.15 | 3.90 | 4.10 | -0.66 | -13.72% | 30 | 1,635 | 19.12% |
| COST240119P00565000 | 2023-12-01 1:46PM EST | 565.00 | 4.93 | 4.65 | 4.85 | -0.73 | -12.90% | 13 | 639 | 18.62% |
| COST240119P00570000 | 2023-12-01 3:59PM EST | 570.00 | 5.60 | 5.55 | 5.75 | -1.52 | -21.35% | 23 | 1,037 | 18.14% |
| COST240119P00575000 | 2023-12-01 2:16PM EST | 575.00 | 7.01 | 6.55 | 6.85 | -0.99 | -12.37% | 38 | 879 | 17.73% |
| COST240119P00580000 | 2023-12-01 3:57PM EST | 580.00 | 7.95 | 7.85 | 8.00 | -1.30 | -14.05% | 106 | 859 | 17.13% |
| COST240119P00585000 | 2023-12-01 3:32PM EST | 585.00 | 9.78 | 9.30 | 9.50 | -3.47 | -26.19% | 22 | 284 | 16.72% |
| COST240119P00590000 | 2023-12-01 3:55PM EST | 590.00 | 11.05 | 11.00 | 11.15 | -2.74 | -19.87% | 105 | 250 | 16.22% |
| COST240119P00595000 | 2023-12-01 3:54PM EST | 595.00 | 13.30 | 12.95 | 13.15 | -3.25 | -19.64% | 53 | 95 | 15.82% |
| COST240119P00600000 | 2023-12-01 3:55PM EST | 600.00 | 15.24 | 15.15 | 15.40 | -3.16 | -17.17% | 14 | 130 | 15.38% |
| COST240119P00605000 | 2023-12-01 3:55PM EST | 605.00 | 17.80 | 17.70 | 17.95 | -4.27 | -19.35% | 1 | 7 | 14.95% |
| COST240119P00610000 | 2023-12-01 2:38PM EST | 610.00 | 21.35 | 20.55 | 20.80 | -5.25 | -19.74% | 8 | 77 | 14.49% |
| COST240119P00615000 | 2023-12-01 10:08AM EST | 615.00 | 25.20 | 23.65 | 24.05 | -1.50 | -5.62% | 1 | 25 | 14.13% |
| COST240119P00620000 | 2023-11-29 10:05AM EST | 620.00 | 32.40 | 26.60 | 28.25 | 0.00 | - | 1 | 3 | 14.74% |
| COST240119P00625000 | 2023-11-28 2:32PM EST | 625.00 | 34.45 | 30.35 | 32.35 | 0.00 | - | 2 | 2 | 14.94% |
| COST240119P00630000 | 2023-11-30 9:35AM EST | 630.00 | 43.60 | 33.80 | 35.70 | 0.00 | - | 1 | 3 | 13.36% |
| COST240119P00635000 | 2023-11-22 9:59AM EST | 635.00 | 47.10 | 39.15 | 40.70 | 0.00 | - | - | 5 | 14.65% |
| COST240119P00640000 | 2023-11-21 10:12AM EST | 640.00 | 58.54 | 42.80 | 45.50 | 0.00 | - | 1 | 0 | 15.43% |
| COST240119P00645000 | 2023-11-21 10:00AM EST | 645.00 | 63.20 | 47.05 | 50.15 | 0.00 | - | 3 | 0 | 15.70% |
| COST240119P00650000 | 2023-11-29 2:49PM EST | 650.00 | 61.35 | 51.95 | 55.60 | 0.00 | - | 9 | 40 | 18.06% |
| COST240119P00660000 | 2023-11-16 2:54PM EST | 660.00 | 82.50 | 62.35 | 65.25 | 0.00 | - | 1 | 0 | 19.32% |
| COST240119P00670000 | 2023-11-16 11:12AM EST | 670.00 | 88.45 | 72.25 | 75.10 | 0.00 | - | - | 0 | 20.95% |
| COST240119P00680000 | 2023-10-06 9:43AM EST | 680.00 | 133.21 | 117.80 | 120.25 | 0.00 | - | 3 | 0 | 74.58% |
| COST240119P00700000 | 2023-11-13 3:55PM EST | 700.00 | 122.00 | 102.45 | 105.40 | 0.00 | - | 4 | 0 | 27.94% |
| COST240119P00720000 | 2023-08-30 1:43PM EST | 720.00 | 178.06 | 153.60 | 156.65 | 0.00 | - | 2 | 0 | 81.80% |
| COST240119P00740000 | 2023-04-19 1:57PM EST | 740.00 | 244.02 | 239.00 | 248.00 | 0.00 | - | 2 | 0 | 168.72% |
| COST240119P00760000 | 2023-09-26 11:34AM EST | 760.00 | 203.78 | 209.65 | 215.60 | 0.00 | - | 2 | 0 | 114.66% |
| COST240119P00780000 | 2023-09-27 2:32PM EST | 780.00 | 215.91 | 234.65 | 240.30 | 0.00 | - | 1 | 0 | 125.78% |
| COST240119P00800000 | 2023-09-27 11:44AM EST | 800.00 | 238.68 | 254.25 | 260.25 | 0.00 | - | 2 | 0 | 130.46% |
| COST240119P00820000 | 2023-09-27 2:32PM EST | 820.00 | 255.92 | 274.25 | 280.25 | 0.00 | - | 1 | 0 | 135.19% |
| COST240119P00840000 | 2022-10-17 10:34AM EST | 840.00 | 375.25 | 324.85 | 328.05 | 0.00 | - | 2 | 0 | 174.92% |
| COST240119P00860000 | 2022-09-30 1:20PM EST | 860.00 | 382.88 | 347.65 | 351.45 | 0.00 | - | 187 | 0 | 183.08% |
| COST240119P00880000 | 2023-06-28 1:20PM EST | 880.00 | 347.45 | 314.05 | 319.60 | 0.00 | - | 1 | 0 | 121.01% |
