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
732.63+0.55 (+0.08%)
收市:04:00PM EDT
732.63 0.00 (0.00%)
收市後: 07:21PM 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%
COST240621C002250002024-01-16 4:11PM EDT225.00457.53497.15506.950.00-1110.00%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08495.00504.000.00-12116.38%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-01-23 2:22PM EDT245.00443.83491.10493.100.00-518130.87%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25475.00484.700.00-13111.57%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002023-12-27 10:34AM EDT265.00399.70420.45429.600.00--90.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65283.00292.500.00-130.00%
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%
COST240621C002850002024-01-16 1:11AM EDT285.00271.72--0.00---0.00%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77261.55264.850.00-1370.00%
COST240621C002950002024-03-11 9:40AM EDT295.00423.50435.50445.000.00-1230100.04%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72256.95259.750.00-5280.00%
COST240621C003050002024-03-11 9:40AM EDT305.00413.10425.45435.000.00--3396.52%
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 EDT320.00243.88278.00281.850.00-8280.00%
COST240621C003250002024-02-29 11:43AM EDT325.00425.47406.00415.150.00-1792.21%
COST240621C003300002023-08-09 3:32PM EDT330.00245.00232.65234.250.00-1110.00%
COST240621C003350002024-03-08 2:06PM EDT335.00394.85396.00405.300.00-11789.53%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01183.95187.800.00-260.00%
COST240621C003450002024-01-16 1:11AM EDT345.00161.20--0.00---0.00%
COST240621C003500002024-03-08 4:55PM EDT350.00381.50381.00390.500.00-121285.55%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-02-29 11:43AM EDT360.00391.32371.00380.550.00-4182.76%
COST240621C003650002024-01-16 1:11AM EDT365.00173.61--0.00---0.00%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52197.95201.750.00-2130.00%
COST240621C003750002024-03-08 11:18AM EDT375.00374.23356.55365.850.00-11480.47%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-03-08 4:23PM EDT385.00348.80347.00356.000.00-33578.94%
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 EDT400.00338.33332.25341.750.00-1176.73%
COST240621C004050002023-12-18 10:52AM EDT405.00259.00280.05288.950.00--330.00%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004150002024-03-22 3:59PM EDT415.00325.00317.45327.000.00-101073.47%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-1291.13%
COST240621C004250002024-01-02 4:34PM EDT425.00234.65283.00290.550.00-1270.00%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12297.80307.000.00-25068.82%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-03-06 12:53PM EDT445.00336.00287.35296.900.00-316965.44%
COST240621C004500002024-01-18 11:16AM EDT450.00240.13277.00284.900.00-6156.04%
COST240621C004550002024-01-31 1:59PM EDT455.00251.18299.35302.800.00-12899.54%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-01-25 11:15AM EDT465.00221.19276.50285.000.00-15779.61%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-03-05 1:50PM EDT475.00295.85258.50268.000.00-34061.24%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-03-15 10:45AM EDT485.00250.49248.10257.650.00-110057.87%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-15557.20%
COST240621C004950002024-03-05 1:49PM EDT495.00276.39238.40247.650.00-66355.90%
COST240621C005000002024-03-11 9:42AM EDT500.00226.20233.35242.900.00-51354.97%
COST240621C005050002024-03-25 2:11PM EDT505.00231.80228.45238.000.00-122954.04%
COST240621C005100002023-12-22 1:36PM EDT510.00175.460.000.000.00-1660.00%
COST240621C005150002024-03-06 4:07PM EDT515.00263.50219.30228.000.00-233752.69%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71214.35223.700.00-211652.34%
COST240621C005250002024-03-25 2:13PM EDT525.00212.00209.40218.800.00-113751.33%
COST240621C005300002023-12-26 2:52PM EDT530.00160.020.000.000.00-13390.00%
COST240621C005350002024-03-27 10:23AM EDT535.00201.00199.00208.600.00-116756.95%
COST240621C005400002024-02-05 10:30AM EDT540.00182.400.000.000.00-1690.00%
COST240621C005450002024-03-15 10:45AM EDT545.00191.96189.35199.000.00-132755.05%
COST240621C005500002023-12-26 3:42PM EDT550.00141.340.000.000.00-101950.00%
COST240621C005550002024-03-25 2:31PM EDT555.00183.00179.60189.000.00-19752.55%
COST240621C005600002024-03-06 1:31PM EDT560.00222.07175.25184.000.00-1351.32%
COST240621C005650002024-03-18 12:18PM EDT565.00174.27170.40180.000.00-19551.49%
COST240621C005700002023-12-21 1:09PM EDT570.00112.090.000.000.00-21540.00%
COST240621C005750002024-03-21 3:20PM EDT575.00179.00161.45170.000.00-338449.00%
COST240621C005800002024-03-25 12:06PM EDT580.00155.94155.35164.700.00-11547.37%
COST240621C005850002024-03-21 11:08AM EDT585.00170.74150.55159.950.00-154946.47%
COST240621C005900002023-12-22 3:45PM EDT590.00104.250.000.000.00-13940.00%
COST240621C005950002024-03-12 12:18PM EDT595.00149.85141.00150.000.00-326044.08%
COST240621C006000002024-03-21 10:04AM EDT600.00152.40136.00145.200.00-23543.11%
COST240621C006050002024-03-22 1:48PM EDT605.00142.76131.25140.550.00-124142.32%
COST240621C006100002023-12-26 4:34PM EDT610.0090.450.000.000.00-42790.00%
COST240621C006150002024-03-20 1:40PM EDT615.00130.31121.00129.650.00-128738.81%
COST240621C006200002024-03-13 11:58AM EDT620.00123.32117.00126.350.00-57039.56%
COST240621C006250002024-03-25 11:43AM EDT625.00112.75112.00120.700.00-120837.60%
COST240621C006300002023-12-26 12:15PM EDT630.0074.750.000.000.00-32880.00%
COST240621C006350002024-03-15 12:44PM EDT635.00105.33103.00111.950.00-143036.50%
COST240621C006400002024-03-26 3:57PM EDT640.00103.1398.25107.150.00-11035.46%
COST240621C006450002024-03-21 11:55AM EDT645.00116.7594.00102.650.00-117534.72%
COST240621C006500002023-12-26 11:31AM EDT650.0061.570.000.000.00-13350.00%
COST240621C006550002024-03-22 1:45PM EDT655.0096.5087.7591.300.00-131230.88%
COST240621C006600002024-03-21 11:35AM EDT660.0082.3781.3089.15-20.43-19.87%15832.34%
COST240621C006650002024-03-26 9:41AM EDT665.0079.3278.6582.45-3.68-4.43%130829.47%
COST240621C006700002023-12-26 4:56PM EDT670.0048.500.000.000.00-82650.00%
COST240621C006750002024-03-21 12:23PM EDT675.0090.2168.0073.850.00-145328.16%
COST240621C006800002024-03-26 2:23PM EDT680.0068.4063.6069.650.00-110827.53%
COST240621C006850002024-03-26 1:04PM EDT685.0065.3459.3566.550.00-141627.77%
COST240621C006900002024-03-26 1:04PM EDT690.0061.4455.0061.850.00-1826.63%
COST240621C006950002024-03-21 11:39AM EDT695.0055.1755.4558.30-17.63-24.22%117526.37%
COST240621C007000002024-03-28 11:43AM EDT700.0050.5048.1053.90-0.60-1.17%1221725.39%
COST240621C007050002024-03-27 3:09PM EDT705.0047.2645.3550.150.00-120124.86%
COST240621C007100002023-12-26 1:44PM EDT710.0027.600.000.000.00-471610.00%
COST240621C007150002024-03-26 3:47PM EDT715.0042.8038.3543.450.00-421124.20%
COST240621C007200002024-03-28 1:57PM EDT720.0037.1235.3040.10-1.21-3.16%235323.76%
COST240621C007250002024-03-28 12:05PM EDT725.0035.4333.0037.00+0.19+0.54%230923.42%
COST240621C007300002024-03-28 3:03PM EDT730.0032.5533.0534.00+0.28+0.87%15123.07%
COST240621C007350002024-03-28 3:34PM EDT735.0030.5030.3031.20+0.20+0.66%2427622.79%
COST240621C007400002024-03-28 3:30PM EDT740.0028.2527.8528.20+0.50+1.80%1850622.27%
COST240621C007450002024-03-28 1:00PM EDT745.0024.5525.3026.10-0.10-0.41%1676622.31%
COST240621C007500002024-03-28 3:31PM EDT750.0023.1023.0523.80+0.40+1.76%105922.11%
COST240621C007550002024-03-28 2:24PM EDT755.0020.3720.9521.60-1.25-5.78%526221.90%
COST240621C007600002024-03-28 1:01PM EDT760.0018.5018.9519.65-0.65-3.39%920021.78%
COST240621C007650002024-03-28 10:30AM EDT765.0016.5017.1517.80-0.80-4.62%1146521.64%
COST240621C007700002024-03-27 3:53PM EDT770.0015.6515.4516.100.00-3521.52%
COST240621C007750002024-03-27 3:57PM EDT775.0014.1813.9014.55-0.05-0.35%113221.44%
COST240621C007800002024-03-28 1:00PM EDT780.0013.0012.5513.00+0.50+4.00%2520421.26%
COST240621C007850002024-03-28 3:49PM EDT785.0011.3511.2011.75-0.55-4.62%4338021.24%
COST240621C007900002024-03-28 1:22PM EDT790.009.5010.0510.60-1.10-10.38%1221.22%
COST240621C007950002024-03-28 11:12AM EDT795.008.609.059.50-1.30-13.13%316421.16%
COST240621C008000002024-03-28 3:59PM EDT800.008.358.058.55+0.02+0.24%421,26721.17%
COST240621C008050002024-03-28 10:11AM EDT805.007.257.107.70-1.55-17.61%413221.19%
COST240621C008100002024-03-28 3:43PM EDT810.006.626.356.95-0.32-4.61%3821.24%
COST240621C008150002024-03-28 3:03PM EDT815.005.755.656.25-0.30-4.96%118221.27%
COST240621C008200002024-03-28 1:43PM EDT820.004.955.005.60-0.67-11.92%79821.29%
COST240621C008250002024-03-28 3:20PM EDT825.004.844.455.00-0.21-4.16%614021.29%
COST240621C008300002024-03-28 2:40PM EDT830.004.054.004.50-0.35-7.95%1221.36%
COST240621C008350002024-03-27 9:47AM EDT835.004.453.754.050.00-4224221.43%
COST240621C008400002024-03-28 11:44AM EDT840.003.513.203.65-0.01-0.28%310521.51%
COST240621C008450002024-03-28 2:09PM EDT845.002.912.873.50-0.53-15.41%531,64221.94%
COST240621C008500002023-12-26 2:39PM EDT850.002.510.000.000.00-1536.25%
COST240621C008550002024-03-28 2:31PM EDT855.002.442.462.72-0.17-6.51%716221.86%
COST240621C008600002024-03-28 12:23PM EDT860.002.241.362.49-0.95-29.78%136722.03%
COST240621C008650002024-03-20 10:09AM EDT865.002.661.872.240.00-17522.10%
COST240621C008700002023-12-21 2:32PM EDT870.001.600.000.000.00-106956.25%
COST240621C008750002024-03-27 1:51PM EDT875.001.871.531.920.00-27822.52%
COST240621C008800002024-03-28 12:17PM EDT880.001.631.391.73-0.09-5.23%112422.60%
COST240621C008850002024-03-11 3:45PM EDT885.002.401.271.580.00-104622.74%
COST240621C008900002023-12-19 12:23PM EDT890.001.500.000.000.00--66.25%
COST240621C008950002024-03-28 12:59PM EDT895.001.261.191.41-0.14-10.00%485323.30%
COST240621C009000002024-03-28 3:42PM EDT900.001.170.971.32-0.11-8.59%1434323.54%
COST240621C009050002024-03-25 3:54PM EDT905.001.371.051.380.00-3010524.24%
COST240621C009100002024-03-27 1:27PM EDT910.001.150.271.130.00-2223.88%
COST240621C009150002024-03-25 2:51PM EDT915.001.170.761.090.00-13724.23%
COST240621C009200002024-03-25 9:31AM EDT920.001.190.821.030.00-536124.47%
COST240621C009250002024-03-13 3:27PM EDT925.001.750.790.950.00-229324.62%
COST240621C009300002024-03-27 1:27PM EDT930.000.890.600.900.00-2224.87%
COST240621C009400002024-03-22 10:51AM EDT940.001.090.660.810.00-120125.35%
COST240621C009450002024-03-21 3:03PM EDT945.001.150.020.770.00-153725.60%
COST240621C009600002024-03-28 10:11AM EDT960.000.590.530.67+0.03+5.36%221426.36%
COST240621C009650002024-03-27 9:41AM EDT965.000.700.030.640.00-22726.61%
COST240621C009800002024-03-27 9:41AM EDT980.000.590.410.710.00-23428.27%
COST240621C009850002024-03-28 10:13AM EDT985.000.500.390.53-0.29-36.71%68527.53%
COST240621C010000002024-03-28 10:32AM EDT1,000.000.420.330.47-0.03-6.67%127628.25%
COST240621C010200002024-03-28 12:30PM EDT1,020.000.330.260.39-0.17-34.00%55329.07%
COST240621C010400002024-03-20 1:07PM EDT1,040.000.390.150.700.00-33032.95%
COST240621C010600002024-03-21 3:31PM EDT1,060.000.410.001.160.00-102537.05%
COST240621C010800002024-03-28 3:44PM EDT1,080.000.260.160.35-0.09-25.71%411832.89%
COST240621C011000002024-03-20 2:57PM EDT1,100.000.300.211.090.00-2839.71%
COST240621C011200002024-03-13 2:20PM EDT1,120.000.450.001.060.00-1340.99%
COST240621C011400002024-03-28 3:25PM EDT1,140.000.230.150.25-0.04-14.81%82935.40%
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
COST240621P002150002024-03-27 2:02PM EDT215.000.010.000.830.00-3374102.05%
COST240621P002250002024-02-23 12:18PM EDT225.000.070.000.870.00-17998.97%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-212296.97%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-01-23 2:22PM EDT245.000.160.000.180.00-59578.13%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-01-11 4:06PM EDT255.000.050.000.460.00-1110582.81%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-97979.93%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-86677.34%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-3217081.84%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710325.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-37570.51%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-617625.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.000.00-28925.00%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515525.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.000.720.00-24370.48%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49125.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-64463.38%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.760.00-5567.29%
COST240621P003350002024-03-21 3:15PM EDT335.000.100.000.760.00-138466.11%
COST240621P003400002024-01-08 3:01PM EDT340.000.270.010.390.00-2560.40%
COST240621P003450002024-03-12 11:19AM EDT345.000.170.000.790.00-28464.06%
COST240621P003500002024-01-08 3:00PM EDT350.000.330.010.410.00-81158.59%
COST240621P003550002024-02-27 10:30AM EDT355.000.100.000.330.00-374956.06%
COST240621P003600002024-01-02 3:08PM EDT360.000.450.030.460.00-2357.47%
COST240621P003650002024-03-19 11:37AM EDT365.000.050.000.830.00-11,41959.99%
COST240621P003700002024-02-02 4:33PM EDT370.000.130.001.120.00-6761.18%
COST240621P003750002024-03-13 11:59AM EDT375.000.100.011.090.00-232959.94%
COST240621P003800002024-01-02 3:09PM EDT380.000.540.080.530.00-599354.74%
COST240621P003850002024-03-25 11:12AM EDT385.000.110.051.110.00-1090758.18%
COST240621P003900002024-03-12 2:14PM EDT390.000.060.000.910.00-5855.35%
COST240621P003950002024-03-20 11:07AM EDT395.000.100.001.110.00-116555.74%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-12353.83%
COST240621P004050002024-03-05 4:06PM EDT405.000.400.001.120.00-11,05653.74%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-1150.66%
COST240621P004150002024-03-08 1:35PM EDT415.000.250.100.400.00-656649.54%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.051.030.00-22050.49%
COST240621P004250002024-03-22 2:12PM EDT425.000.200.001.130.00-816455.02%
COST240621P004300002024-01-22 1:14PM EDT430.000.480.040.770.00-1550.98%
COST240621P004350002024-03-26 11:29AM EDT435.000.220.060.350.00-172745.04%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.001.140.00-1251.95%
COST240621P004450002024-02-21 4:00PM EDT445.000.550.010.950.00-123649.54%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-1545.24%
COST240621P004550002024-02-27 4:38PM EDT455.000.440.101.140.00-235948.93%
COST240621P004600002024-02-20 1:58PM EDT460.000.610.011.170.00-1348.13%
COST240621P004650002024-02-29 1:03PM EDT465.000.500.001.140.00-118646.96%
COST240621P004700002024-03-12 11:35AM EDT470.000.260.000.880.00-56944.18%
COST240621P004750002024-03-27 11:22AM EDT475.000.360.001.140.00-566845.02%
COST240621P004800002024-03-26 10:54AM EDT480.000.330.001.150.00-13544.13%
COST240621P004850002024-03-18 2:23PM EDT485.000.450.350.970.00-256142.03%
COST240621P004900002024-03-18 11:55AM EDT490.000.310.031.150.00-12542.24%
COST240621P004950002024-03-21 9:30AM EDT495.000.390.180.770.00-240938.82%
COST240621P005000002024-03-22 12:02PM EDT500.000.250.190.500.00-19535.66%
COST240621P005050002024-03-18 11:55AM EDT505.000.530.211.170.00-1235939.59%
COST240621P005100002023-12-26 4:09PM EDT510.003.060.000.000.00-243112.50%
COST240621P005150002024-03-27 10:04AM EDT515.000.530.271.620.00-137839.95%
COST240621P005200002024-03-27 12:04PM EDT520.000.580.450.590.00-122233.15%
COST240621P005250002024-03-27 9:40AM EDT525.000.560.342.150.00-131040.15%
COST240621P005300002023-12-22 1:41PM EDT530.004.300.000.000.00-5242212.50%
COST240621P005350002024-03-26 12:13PM EDT535.000.710.570.700.00-234231.52%
COST240621P005400002024-03-21 2:50PM EDT540.000.640.610.760.00-21,22131.10%
COST240621P005450002024-03-15 2:34PM EDT545.001.010.670.810.00-637630.59%
COST240621P005500002024-03-26 3:40PM EDT550.000.860.560.900.00-11230.27%
COST240621P005550002024-03-25 10:33AM EDT555.000.960.621.070.00-434430.31%
COST240621P005600002024-03-25 11:21AM EDT560.001.060.840.990.00-17029.09%
COST240621P005650002024-03-27 10:18AM EDT565.001.070.741.060.00-131828.60%
COST240621P005700002024-03-27 2:00PM EDT570.001.150.301.130.00-2228.08%
COST240621P005750002024-03-27 3:38PM EDT575.001.211.061.210.00-947027.59%
COST240621P005800002024-03-27 9:39AM EDT580.001.230.981.31-0.07-5.38%117827.15%
COST240621P005850002024-03-21 11:10AM EDT585.001.181.071.400.00-1241126.64%
COST240621P005900002023-12-22 2:25PM EDT590.0010.250.000.000.00-1125196.25%
COST240621P005950002024-03-27 1:21PM EDT595.001.681.291.650.00-115025.78%
COST240621P006000002024-03-28 10:57AM EDT600.001.751.421.92-0.01-0.57%1366125.71%
COST240621P006050002024-03-26 10:15AM EDT605.001.981.562.090.00-339025.30%
COST240621P006100002023-12-26 2:33PM EDT610.0012.950.000.000.00-2826.25%
COST240621P006150002024-03-28 12:43PM EDT615.002.291.912.32-0.14-5.76%1023024.10%
COST240621P006200002024-03-28 3:18PM EDT620.002.442.122.54-0.24-8.96%25723.71%
COST240621P006250002024-03-27 3:38PM EDT625.002.642.352.79-0.22-7.69%255123.34%
COST240621P006300002024-03-27 1:57PM EDT630.002.922.613.10-0.38-11.52%1123.03%
COST240621P006350002024-03-28 9:41AM EDT635.003.232.903.40-0.15-4.44%129722.64%
COST240621P006400002024-03-26 10:15AM EDT640.003.793.203.750.00-1014322.29%
COST240621P006450002024-03-28 3:18PM EDT645.004.003.604.15-0.60-13.04%239421.96%
COST240621P006500002023-12-26 4:36PM EDT650.0022.500.000.000.00-31886.25%
COST240621P006550002024-03-28 10:43AM EDT655.005.104.455.05-0.20-3.77%1643221.27%
COST240621P006600002024-03-27 1:27PM EDT660.005.655.005.60-0.34-5.68%120520.96%
COST240621P006650002024-03-28 12:43PM EDT665.006.245.606.25-0.16-2.50%757620.70%
COST240621P006700002024-03-28 2:48PM EDT670.006.952.376.90-0.50-6.71%1120.37%
COST240621P006750002024-03-28 3:17PM EDT675.007.605.857.70-0.95-11.11%1426020.12%
COST240621P006800002024-03-28 1:05PM EDT680.008.707.858.60-0.52-5.64%667619.90%
COST240621P006850002024-03-28 2:26PM EDT685.009.458.909.45-0.37-3.77%1525519.54%
COST240621P006900002024-03-28 3:55PM EDT690.0010.159.9010.55-0.60-5.58%522419.33%
COST240621P006950002024-03-28 3:48PM EDT695.0011.3411.0511.65-1.11-8.92%1096419.04%
COST240621P007000002024-03-28 3:49PM EDT700.0012.7712.3012.90-1.56-10.89%530318.78%
COST240621P007050002024-03-28 3:49PM EDT705.0014.1713.6514.30-0.93-6.16%625318.54%
COST240621P007100002024-03-28 1:41PM EDT710.0016.6515.1515.80-0.10-0.60%1318.29%
COST240621P007150002024-03-28 10:36AM EDT715.0018.1016.8017.50-0.62-3.31%719218.09%
COST240621P007200002024-03-28 2:43PM EDT720.0020.2018.7019.25+0.70+3.59%999317.83%
COST240621P007250002024-03-28 2:46PM EDT725.0022.1020.5521.25+0.25+1.14%1361117.64%
COST240621P007300002024-03-28 10:49AM EDT730.0023.0222.7523.35-1.88-7.55%7817.41%
COST240621P007350002024-03-28 11:17AM EDT735.0026.8024.9525.60-0.80-2.90%212117.18%
COST240621P007400002024-03-28 12:50PM EDT740.0028.8027.4028.10-0.75-2.54%656617.01%
COST240621P007450002024-03-28 10:30AM EDT745.0030.5030.0530.65-0.70-2.24%226116.76%
COST240621P007500002024-03-26 11:02AM EDT750.0034.1032.6533.450.00-2716.57%
COST240621P007550002024-03-27 11:39AM EDT755.0037.6535.4536.400.00-2116016.36%
COST240621P007600002024-03-21 11:43AM EDT760.0030.4535.7542.050.00-1262218.09%
COST240621P007650002024-03-28 2:55PM EDT765.0043.7240.8543.70-1.36-3.02%116916.67%
COST240621P007700002023-12-20 11:35AM EDT770.00102.310.000.000.00--00.00%
COST240621P007750002024-03-22 3:47PM EDT775.0047.7045.1550.850.00-14616.42%
COST240621P007800002024-03-26 1:05PM EDT780.0053.4151.1057.000.00-16918.42%
COST240621P007850002024-03-26 1:05PM EDT785.0057.2654.9559.250.00-14216.86%
COST240621P007950002024-03-22 2:33PM EDT795.0062.4563.4066.650.00-42715.80%
COST240621P008000002024-03-22 3:35PM EDT800.0068.1567.0570.200.00-12214.68%
COST240621P008050002024-03-06 4:27PM EDT805.0057.4571.5577.400.00-2318.29%
COST240621P008150002024-03-08 1:03PM EDT815.0086.6778.0086.650.00-11018.90%
COST240621P008200002024-03-11 3:55PM EDT820.00106.9583.0091.300.00-2319.16%
COST240621P008250002024-03-21 11:43AM EDT825.0076.0088.0097.500.00-6221.49%
COST240621P008350002024-03-08 10:37AM EDT835.0096.1098.15107.450.00-2022.88%
COST240621P008400002024-03-21 10:51AM EDT840.0092.00103.00112.000.00-2022.98%
COST240621P008450002024-03-06 2:12PM EDT845.0084.69108.05117.000.00-1023.67%
COST240621P008500002023-12-20 11:40AM EDT850.00181.840.000.000.00--00.00%
COST240621P008550002023-12-20 4:03PM EDT855.00208.18155.00165.000.00--055.72%
COST240621P008600002024-03-05 12:43PM EDT860.00102.45123.00132.000.00-5025.70%
COST240621P008700002023-12-20 4:03PM EDT870.00208.180.000.000.00--00.00%
COST240621P008750002024-03-04 11:02AM EDT875.00112.90138.00147.000.00-2027.65%
COST240621P008800002024-03-01 1:24PM EDT880.00132.02143.00152.000.00-2028.28%
COST240621P008850002024-03-07 4:57PM EDT885.00107.50148.00157.000.00-10028.91%
COST240621P008950002024-03-06 1:12PM EDT895.00125.10158.00167.000.00-108030.14%
COST240621P009450002024-03-08 3:48PM EDT945.00214.60208.00217.000.00-21035.94%
COST240621P009600002024-03-01 1:23PM EDT960.00211.69223.00232.000.00-4037.56%
COST240621P009800002024-03-01 1:24PM EDT980.00231.83243.00252.000.00-2039.67%
COST240621P010000002024-02-29 4:10PM EDT1,000.00250.85263.00272.000.00--041.71%