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
733.14+1.60 (+0.22%)
市場開市。 截至 10:00AM EDT。
價內期權
認購期權範圍2025年1月17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
COST250117C002150002024-01-16 1:12AM EDT215.00372.00--0.00---0.00%
COST250117C002250002024-03-12 2:00PM EDT225.00522.35509.50518.000.00-2077.97%
COST250117C002300002023-11-29 10:44AM EDT230.00372.000.000.000.00-2310.00%
COST250117C002350002024-02-09 12:41PM EDT235.00497.14494.05503.000.00-11673.14%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-200.00%
COST250117C002450002024-02-23 2:13PM EDT245.00502.87490.00498.800.00-1074.40%
COST250117C002500002023-12-22 4:03PM EDT250.00431.000.000.000.00-5210.00%
COST250117C002550002024-03-04 10:30AM EDT255.00509.00481.00489.900.00-1074.35%
COST250117C002600002023-12-26 2:31PM EDT260.00423.630.000.000.00-1410.00%
COST250117C002650002024-03-06 4:09PM EDT265.00515.17471.00480.000.00-1071.99%
COST250117C002700002023-12-13 10:30AM EDT270.00376.620.000.000.00-1460.00%
COST250117C002750002024-03-06 4:09PM EDT275.00505.35462.05470.750.00-1071.45%
COST250117C002800002023-12-13 10:30AM EDT280.00366.930.000.000.00-1580.00%
COST250117C002850002024-03-11 9:44AM EDT285.00444.12452.00461.900.00-1070.15%
COST250117C002900002023-12-14 3:17PM EDT290.00355.350.000.000.00-21060.00%
COST250117C002950002023-12-28 3:45PM EDT295.00378.87398.00407.000.00--670.00%
COST250117C003000002023-12-21 11:37AM EDT300.00375.000.000.000.00-101030.00%
COST250117C003050002024-03-07 11:28AM EDT305.00485.38433.00443.000.00-2067.46%
COST250117C003100002023-12-26 12:56PM EDT310.00376.000.000.000.00-1700.00%
COST250117C003150002024-01-16 1:12AM EDT315.00229.80--0.00---0.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16248.50258.500.00-11300.00%
COST250117C003250002024-03-07 2:38PM EDT325.00468.80414.00423.800.00-1064.56%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-10360.00%
COST250117C003350002024-01-05 11:14AM EDT335.00337.00383.00393.000.00-1420.00%
COST250117C003400002023-12-15 12:10PM EDT340.00327.60330.00339.950.00-4260.00%
COST250117C003450002024-03-06 10:40AM EDT345.00436.84395.00403.900.00-1061.24%
COST250117C003500002023-12-05 4:22PM EDT350.00271.91321.00330.000.00-1430.00%
COST250117C003550002024-02-02 10:34AM EDT355.00365.00404.00413.000.00-14580.07%
COST250117C003600002024-01-18 10:40AM EDT360.00336.65374.00384.000.00-4457.68%
COST250117C003650002024-01-29 12:46PM EDT365.00337.87394.00401.900.00-18377.10%
COST250117C003700002023-12-18 10:32AM EDT370.00314.00302.05312.000.00-13450.00%
COST250117C003750002024-01-18 10:36AM EDT375.00321.88360.00370.000.00-42956.17%
COST250117C003800002023-12-21 3:31PM EDT380.00300.48293.15302.850.00-1840.00%
COST250117C003850002024-03-08 4:58PM EDT385.00355.00357.00365.400.00-1055.78%
COST250117C003900002023-12-12 2:37PM EDT390.00257.00284.05293.000.00-20250.00%
COST250117C003950002024-02-08 4:59PM EDT395.00345.28342.10350.950.00--3853.66%
COST250117C004000002024-03-08 1:47PM EDT400.00343.00342.00352.000.00-4053.95%
COST250117C004050002024-01-16 1:12AM EDT405.00183.20--0.00---0.00%
COST250117C004100002024-01-19 12:48PM EDT410.00297.34328.00337.000.00-101052.16%
COST250117C004150002023-12-18 4:09PM EDT415.00273.50286.05295.000.00--690.00%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-1650.00%
COST250117C004250002024-02-07 2:19PM EDT425.00315.30314.50322.900.00-3011850.48%
COST250117C004300002023-12-18 4:09PM EDT430.00273.50247.00257.000.00-1690.00%
COST250117C004350002024-03-18 3:30PM EDT435.00315.75310.00320.00+6.60+2.13%3050.78%
COST250117C004400002023-12-20 12:26PM EDT440.00248.61238.05247.950.00-401460.00%
COST250117C004450002024-03-05 10:50AM EDT445.00342.00301.05309.000.00-1052.57%
COST250117C004500002024-02-27 11:16AM EDT450.00313.51296.00305.000.00-1052.51%
COST250117C004550002024-03-05 2:02PM EDT455.00330.00291.00301.000.00-3052.42%
COST250117C004600002023-12-26 4:33PM EDT460.00239.95222.05228.050.00-11530.00%
COST250117C004650002024-03-14 12:28PM EDT465.00290.11282.00290.900.00-1050.55%
COST250117C004700002023-12-18 12:35PM EDT470.00230.98212.00219.550.00-3930.00%
COST250117C004750002024-03-11 9:56AM EDT475.00260.00272.10282.000.00-1049.64%
COST250117C004800002024-02-27 12:56PM EDT480.00285.53268.00277.000.00-1048.77%
COST250117C004850002024-03-08 3:37PM EDT485.00265.63263.00273.000.00-3048.63%
COST250117C004900002024-02-12 12:54PM EDT490.00255.51262.30270.600.00-2049.60%
COST250117C004950002024-03-11 1:50PM EDT495.00242.15253.00263.000.00-1046.91%
COST250117C005000002024-03-08 10:36AM EDT500.00265.02247.00257.000.00-1045.35%
COST250117C005050002024-01-16 2:30PM EDT505.00205.00242.10250.000.00-314943.09%
COST250117C005100002023-12-20 4:36PM EDT510.00183.670.000.000.00-1650.00%
COST250117C005150002024-03-15 1:13PM EDT515.00236.00236.10244.950.00-4044.84%
COST250117C005200002024-03-13 3:11PM EDT520.00238.65231.00241.000.00-1044.68%
COST250117C005250002024-03-18 2:12PM EDT525.00233.08227.20236.00+18.08+8.41%5043.84%
COST250117C005300002023-12-18 1:04PM EDT530.00179.000.000.000.00-22190.00%
COST250117C005350002024-03-05 4:23PM EDT535.00250.92217.00227.000.00-2042.79%
COST250117C005400002024-03-12 1:31PM EDT540.00222.05213.00222.600.00-2042.32%
COST250117C005450002024-03-11 9:31AM EDT545.00202.87209.05218.000.00-1041.73%
COST250117C005500002023-12-22 12:25PM EDT550.00159.000.000.000.00-33810.00%
COST250117C005550002024-03-15 2:10PM EDT555.00202.47199.00207.900.00-1040.01%
COST250117C005600002024-03-08 2:30PM EDT560.00198.00196.05205.000.00-1040.39%
COST250117C005650002024-03-11 9:30AM EDT565.00185.00190.25198.900.00-1038.94%
COST250117C005700002023-12-26 1:36PM EDT570.00145.000.000.000.00-12440.00%
COST250117C005750002024-03-19 9:35AM EDT575.00186.80183.40192.00+2.30+1.25%2039.01%
COST250117C005800002024-03-08 2:18PM EDT580.00182.50178.05186.950.00-3038.15%
COST250117C005850002024-03-19 9:32AM EDT585.00178.60176.20181.75+15.77+9.68%2037.22%
COST250117C005900002023-12-26 1:01PM EDT590.00131.520.000.000.00-47880.00%
COST250117C005950002024-03-14 9:53AM EDT595.00175.20166.25172.800.00-1036.12%
COST250117C006000002024-03-13 3:28PM EDT600.00166.70162.15168.650.00-2035.73%
COST250117C006050002024-03-08 1:44PM EDT605.00160.20159.50163.100.00-15034.63%
COST250117C006100002023-12-26 12:43PM EDT610.00116.710.000.000.00-152500.00%
COST250117C006150002024-03-08 2:18PM EDT615.00152.63151.35156.900.00-3034.84%
COST250117C006200002024-03-13 9:51AM EDT620.00148.91147.10151.300.00-3033.72%
COST250117C006250002024-03-15 11:31AM EDT625.00144.15143.15146.750.00-4033.10%
COST250117C006300002023-12-26 1:26PM EDT630.00101.950.000.000.00-21010.00%
COST250117C006350002024-03-12 1:04PM EDT635.00141.24135.55139.500.00-1032.70%
COST250117C006400002024-03-14 9:38AM EDT640.00141.35131.95136.200.00-2032.62%
COST250117C006450002024-03-18 12:04PM EDT645.00129.91126.35131.35+1.61+1.25%175031.84%
COST250117C006500002023-12-26 2:03PM EDT650.0087.200.000.000.00-75910.00%
COST250117C006550002024-03-12 3:54PM EDT655.00129.35119.95125.150.00-1031.77%
COST250117C006600002024-03-12 1:43PM EDT660.00125.59115.85120.250.00-5030.94%
COST250117C006650002024-03-15 11:30AM EDT665.00114.20112.10118.350.00-8031.38%
COST250117C006700002023-12-26 3:10PM EDT670.0076.850.000.000.00-1710.00%
COST250117C006750002024-03-12 9:44AM EDT675.00105.25105.30109.650.00-2030.14%
COST250117C006800002024-03-14 10:03AM EDT680.00108.29100.90106.700.00-1030.07%
COST250117C006850002024-03-14 9:58AM EDT685.00106.6599.10102.700.00-1029.57%
COST250117C006900002023-12-26 4:36PM EDT690.0066.150.000.000.00-5280.00%
COST250117C006950002024-03-14 2:54PM EDT695.0096.2892.5097.600.00-1029.67%
COST250117C007000002024-03-18 2:13PM EDT700.0093.2089.1592.55+6.40+7.37%626328.71%
COST250117C007050002024-03-15 3:15PM EDT705.0086.4084.7589.950.00-1028.69%
COST250117C007100002023-12-26 12:24PM EDT710.0055.110.000.000.00-6400.00%
COST250117C007150002024-03-15 12:01PM EDT715.0077.9579.9582.850.00-1027.87%
COST250117C007200002024-03-15 1:16PM EDT720.0076.5076.5081.300.00-1028.20%
COST250117C007250002024-03-18 12:28PM EDT725.0076.6173.0077.45+1.29+1.71%3027.64%
COST250117C007300002023-12-26 10:50AM EDT730.0046.000.000.000.00-1530.00%
COST250117C007350002024-03-18 10:42AM EDT735.0071.2067.7571.95+1.55+2.23%2027.28%
COST250117C007400002024-03-18 2:21PM EDT740.0069.1064.3569.65+5.10+7.97%321027.25%
COST250117C007450002024-03-18 10:46AM EDT745.0065.6962.4067.60+3.99+6.47%7027.29%
COST250117C007500002023-12-26 1:28PM EDT750.0037.660.000.000.00-11110.39%
COST250117C007550002024-03-18 11:13AM EDT755.0060.0557.5062.85+1.23+2.09%914227.06%
COST250117C007600002024-03-18 10:33AM EDT760.0057.4556.6057.75-0.81-1.39%214325.90%
COST250117C007650002024-03-18 1:44PM EDT765.0055.6054.7055.65+1.20+2.21%821625.84%
COST250117C007700002023-12-20 11:19AM EDT770.0028.050.000.000.00-1121.56%
COST250117C007750002024-03-18 2:32PM EDT775.0051.6049.8050.80-1.75-3.28%1511725.42%
COST250117C007800002024-03-18 1:37PM EDT780.0048.9048.0549.20+2.15+4.60%2025.48%
COST250117C007850002024-03-18 10:45AM EDT785.0047.1545.6046.55+1.21+2.63%3025.14%
COST250117C007900002023-12-26 11:08AM EDT790.0025.010.000.000.00-271.56%
COST250117C007950002024-03-18 10:45AM EDT795.0043.0541.6542.55-4.95-10.31%78624.87%
COST250117C008000002024-03-18 3:05PM EDT800.0041.0340.1541.15+2.53+6.57%5642424.93%
COST250117C008050002024-03-14 1:31PM EDT805.0040.4038.3539.300.00-4024.81%
COST250117C008100002023-12-18 4:36PM EDT810.0021.550.000.000.00-5301.56%
COST250117C008150002024-03-12 10:11AM EDT815.0037.0534.9035.700.00-5024.53%
COST250117C008200002024-03-13 12:21PM EDT820.0036.0833.0034.050.00-6024.42%
COST250117C008250002024-03-18 3:09PM EDT825.0032.6031.7532.55-3.40-9.44%717524.35%
COST250117C008300002023-12-18 1:57PM EDT830.0017.020.000.000.00-11123.13%
COST250117C008350002024-03-15 1:03PM EDT835.0028.0028.8029.650.00-1024.19%
COST250117C008400002024-03-15 3:31PM EDT840.0027.3727.4528.250.00-1024.10%
COST250117C008450002024-03-18 10:42AM EDT845.0027.1026.1526.90+1.85+7.33%11,39724.01%
COST250117C008500002023-12-21 11:09AM EDT850.0011.500.000.000.00-2203.13%
COST250117C008550002024-03-15 3:46PM EDT855.0023.2523.7024.550.00-4023.93%
COST250117C008600002024-03-15 11:46AM EDT860.0022.5022.5023.200.00-3023.78%
COST250117C008650002024-03-12 12:10PM EDT865.0024.2021.4022.150.00-1023.75%
COST250117C008700002023-12-26 4:57PM EDT870.0010.300.000.000.00-121,6453.13%
COST250117C008750002024-03-15 2:28PM EDT875.0019.4019.4020.150.00-131023.68%
COST250117C008800002024-03-18 3:41PM EDT880.0019.0218.2519.00+0.22+1.17%122923.54%
COST250117C008850002024-03-18 3:25PM EDT885.0018.0017.5018.25-0.20-1.10%510223.58%
COST250117C008900002023-12-26 4:48PM EDT890.008.200.000.000.00-11053.13%
COST250117C008950002024-03-13 12:31PM EDT895.0017.6515.8516.550.00-3023.51%
COST250117C009000002024-03-18 3:09PM EDT900.0015.6014.9015.60+0.60+4.00%6023.40%
COST250117C009050002024-03-12 2:34PM EDT905.0017.6514.4015.150.00-58023.53%
COST250117C009150002024-03-06 12:10PM EDT915.0029.0012.8513.500.00-1023.35%
COST250117C009200002024-03-18 11:03AM EDT920.0012.5012.1012.85-1.43-10.27%6023.33%
COST250117C009250002024-03-11 10:33AM EDT925.0011.0011.6012.300.00-2023.36%
COST250117C009300002023-12-26 4:46PM EDT930.005.050.000.000.00-1116.25%
COST250117C009400002024-03-13 10:37AM EDT940.0011.409.9010.600.00-1023.31%
COST250117C009450002024-03-18 2:42PM EDT945.009.759.5510.20+0.10+1.04%3023.38%
COST250117C009600002024-03-15 10:49AM EDT960.009.148.108.700.00-1023.29%
COST250117C009650002024-03-13 10:37AM EDT965.009.007.708.300.00-5023.30%
COST250117C009800002024-03-13 2:12PM EDT980.007.956.607.200.00-5023.33%
COST250117C009850002024-03-15 10:16AM EDT985.007.126.256.850.00-1023.33%
COST250117C010000002024-03-18 1:01PM EDT1,000.005.855.405.950.00-1023.38%
COST250117C010050002024-03-18 10:01AM EDT1,005.005.435.155.70-0.87-13.81%1023.42%
COST250117C010200002024-03-18 3:12PM EDT1,020.004.704.454.95-2.05-30.37%32523.47%
COST250117C010400002024-03-18 10:01AM EDT1,040.003.933.704.10-0.77-16.38%131923.54%
COST250117C010600002024-03-18 1:54PM EDT1,060.003.353.053.40-0.10-2.90%4413123.61%
COST250117C010800002024-03-18 2:20PM EDT1,080.002.812.572.94-0.19-6.33%101,53923.87%
COST250117C011000002024-03-18 3:05PM EDT1,100.002.472.192.54-0.15-5.73%227424.12%
COST250117C011200002024-03-18 3:41PM EDT1,120.002.101.882.20-0.52-19.85%44124.35%
COST250117C011400002024-03-14 2:55PM EDT1,140.002.301.631.950.00-3024.67%
COST250117C011600002024-03-19 9:37AM EDT1,160.001.601.451.75-0.28-14.89%212325.01%
認沽盤範圍2025年1月17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
COST250117P002150002024-03-13 3:01PM EDT215.000.110.040.380.00-1050.29%
COST250117P002250002024-03-07 10:41AM EDT225.000.540.050.390.00-15051.90%
COST250117P002300002023-12-20 12:47PM EDT230.000.400.000.000.00-540725.00%
COST250117P002350002024-03-06 4:29PM EDT235.000.190.060.410.00-5050.39%
COST250117P002400002023-12-20 1:15PM EDT240.000.400.000.000.00-26425.00%
COST250117P002450002024-02-23 1:22PM EDT245.000.190.080.440.00-2049.02%
COST250117P002500002023-12-20 1:22PM EDT250.000.460.000.000.00-214225.00%
COST250117P002550002024-03-06 4:57PM EDT255.000.270.090.470.00-15047.71%
COST250117P002600002023-12-06 3:26PM EDT260.000.580.000.000.00-86925.00%
COST250117P002650002024-03-05 4:10PM EDT265.000.590.000.490.00-8046.29%
COST250117P002700002023-11-03 3:46PM EDT270.001.840.014.700.00-206756.87%
COST250117P002750002024-03-12 3:23PM EDT275.000.280.250.370.00-7043.21%
COST250117P002800002023-12-12 2:21PM EDT280.000.750.000.000.00-28625.00%
COST250117P002850002024-03-04 12:46PM EDT285.000.530.150.560.00-1043.87%
COST250117P002900002023-12-18 1:13PM EDT290.000.800.000.000.00-13325.00%
COST250117P002950002024-02-28 1:12PM EDT295.000.360.180.650.00-2043.19%
COST250117P003000002023-12-13 3:25PM EDT300.000.840.000.000.00-1210012.50%
COST250117P003050002024-03-14 9:41AM EDT305.000.400.000.720.00-1042.27%
COST250117P003100002023-12-13 3:27PM EDT310.000.980.000.000.00-96612.50%
COST250117P003150002024-03-12 9:52AM EDT315.000.510.000.670.00-1040.44%
COST250117P003200002023-12-26 11:14AM EDT320.001.000.000.000.00-108212.50%
COST250117P003250002024-03-05 1:22PM EDT325.000.480.000.870.00-3040.45%
COST250117P003300002024-02-05 2:03PM EDT330.000.630.242.570.00-3547.04%
COST250117P003350002024-03-04 4:46PM EDT335.000.600.280.970.00-1039.66%
COST250117P003400002024-03-11 9:30AM EDT340.000.830.004.950.00-40051.49%
COST250117P003450002024-02-07 1:03PM EDT345.001.070.351.040.00-223438.68%
COST250117P003500002024-02-12 2:56PM EDT350.001.040.311.500.00-39340.16%
COST250117P003550002024-03-18 1:19PM EDT355.000.750.361.22-0.18-19.35%2213838.23%
COST250117P003600002024-03-12 11:49AM EDT360.000.860.061.290.00-13037.89%
COST250117P003650002024-03-15 3:18PM EDT365.000.900.411.380.00-1037.60%
COST250117P003700002024-03-12 11:49AM EDT370.001.020.091.480.00-10037.35%
COST250117P003750002024-03-15 1:34PM EDT375.000.920.771.050.00-1034.82%
COST250117P003800002024-03-12 10:13AM EDT380.000.910.821.110.00-1034.49%
COST250117P003850002024-03-18 1:25PM EDT385.001.000.881.160.00-501,42834.08%
COST250117P003900002024-03-18 2:48PM EDT390.001.130.931.22-0.06-5.04%31333.73%
COST250117P003950002024-03-13 10:31AM EDT395.001.140.981.280.00-1033.36%
COST250117P004000002024-03-11 9:30AM EDT400.001.521.051.340.00-20032.99%
COST250117P004050002024-03-18 12:50PM EDT405.001.261.111.41-0.24-16.00%12,23632.65%
COST250117P004100002024-03-08 1:05PM EDT410.001.551.181.490.00-1032.33%
COST250117P004150002024-03-18 12:52PM EDT415.001.401.271.57-0.10-6.67%214032.00%
COST250117P004200002024-01-25 1:53PM EDT420.002.751.762.090.00-5532.97%
COST250117P004250002024-02-12 4:11PM EDT425.002.501.451.780.00-125331.46%
COST250117P004300002024-03-08 1:18PM EDT430.001.951.521.820.00-13030.99%
COST250117P004350002024-03-18 10:50AM EDT435.001.781.611.90-0.20-10.10%196430.63%
COST250117P004400002024-03-12 11:34AM EDT440.001.881.702.010.00-7030.34%
COST250117P004450002024-03-12 9:34AM EDT445.002.201.802.100.00-2029.98%
COST250117P004500002024-03-18 3:27PM EDT450.002.061.902.23-0.06-2.83%35829.72%
COST250117P004550002024-03-18 10:47AM EDT455.002.222.032.35-0.09-3.90%157829.42%
COST250117P004600002024-03-18 1:14PM EDT460.002.352.152.47-0.09-3.69%13129.11%
COST250117P004650002024-03-18 10:43AM EDT465.002.502.272.59-0.08-3.10%1066428.78%
COST250117P004700002024-03-11 3:42PM EDT470.003.062.412.740.00-3028.52%
COST250117P004750002024-02-27 1:56PM EDT475.003.352.552.860.00-4028.17%
COST250117P004800002024-02-26 3:17PM EDT480.003.582.703.050.00-1027.95%
COST250117P004850002024-03-12 10:41AM EDT485.003.102.803.300.00-3027.82%
COST250117P004900002024-03-07 2:40PM EDT490.003.283.003.350.00-1027.32%
COST250117P004950002024-03-15 3:57PM EDT495.003.683.203.550.00-1027.08%
COST250117P005000002024-03-18 12:12PM EDT500.003.623.403.75+0.07+1.97%312926.81%
COST250117P005050002024-03-11 10:25AM EDT505.004.803.603.950.00-3026.53%
COST250117P005100002023-12-26 2:32PM EDT510.009.400.000.000.00-33226.25%
COST250117P005150002024-03-18 2:43PM EDT515.004.254.054.35-0.10-2.30%239225.94%
COST250117P005200002024-03-18 2:14PM EDT520.004.454.354.60-0.45-9.18%102925.69%
COST250117P005250002024-03-18 12:12PM EDT525.004.804.554.95-0.10-2.04%3025.55%
COST250117P005300002023-12-26 2:31PM EDT530.0011.550.000.000.00-23756.25%
COST250117P005350002024-03-12 12:47PM EDT535.005.525.155.450.00-10024.98%
COST250117P005400002024-03-12 2:52PM EDT540.005.655.355.750.00-15024.73%
COST250117P005450002024-03-18 3:09PM EDT545.005.905.756.15-0.30-4.84%137124.56%
COST250117P005500002023-12-26 2:32PM EDT550.0014.200.000.000.00-134256.25%
COST250117P005550002024-03-18 3:11PM EDT555.006.606.406.80-0.63-8.71%728024.03%
COST250117P005600002024-03-15 3:24PM EDT560.007.606.807.250.00-1023.85%
COST250117P005650002024-03-12 10:02AM EDT565.007.907.157.650.00-11023.62%
COST250117P005700002023-12-26 2:37PM EDT570.0017.350.000.000.00-22336.25%
COST250117P005750002024-03-18 3:08PM EDT575.008.308.108.60-0.80-8.79%616823.21%
COST250117P005800002024-03-15 10:47AM EDT580.009.508.559.000.00-1022.92%
COST250117P005850002024-03-18 3:09PM EDT585.009.359.109.55-1.05-10.10%682122.73%
COST250117P005900002023-12-26 2:33PM EDT590.0021.100.000.000.00-31376.25%
COST250117P005950002024-03-18 11:33AM EDT595.0010.8010.3510.70-0.30-2.70%1022.32%
COST250117P006000002024-03-18 2:12PM EDT600.0011.0010.8011.35-0.35-3.08%838322.14%
COST250117P006050002024-03-14 12:33PM EDT605.0012.0511.5512.000.00-15021.94%
COST250117P006100002023-12-26 4:40PM EDT610.0025.700.000.000.00-93173.13%
COST250117P006150002024-03-15 12:23PM EDT615.0014.6012.9013.450.00-1021.56%
COST250117P006200002024-03-11 11:08AM EDT620.0017.7213.6514.150.00-2021.33%
COST250117P006250002024-03-15 12:23PM EDT625.0016.3514.4015.050.00-1021.19%
COST250117P006300002023-12-26 2:44PM EDT630.0030.950.000.000.00-31873.13%
COST250117P006350002024-03-13 12:44PM EDT635.0016.7016.1516.750.00-11020.78%
COST250117P006400002024-03-15 9:39AM EDT640.0018.7017.0017.650.00-9020.57%
COST250117P006450002024-03-13 9:47AM EDT645.0020.0218.1018.650.00-1020.39%
COST250117P006500002023-12-26 4:48PM EDT650.0037.000.000.000.00-55343.13%
COST250117P006550002024-03-18 9:30AM EDT655.0022.1020.2520.95-3.40-13.33%1020.10%
COST250117P006600002024-03-14 3:34PM EDT660.0023.0021.2522.000.00-4019.87%
COST250117P006650002024-03-15 12:09PM EDT665.0025.0722.7523.200.00-10019.69%
COST250117P006700002023-12-26 4:41PM EDT670.0044.600.000.000.00-14411.56%
COST250117P006750002024-03-13 10:38AM EDT675.0026.3525.1525.750.00-1019.32%
COST250117P006800002024-03-18 10:08AM EDT680.0027.7526.6027.25-0.05-0.18%613419.19%
COST250117P006850002024-03-15 2:23PM EDT685.0030.1527.9528.750.00-4019.03%
COST250117P006900002023-12-20 4:24PM EDT690.0059.000.000.000.00-6241.56%
COST250117P006950002024-03-19 9:41AM EDT695.0031.5331.1031.95-2.18-6.47%20018.72%
COST250117P007000002024-03-18 1:49PM EDT700.0033.1332.7033.60-3.27-8.98%1737118.55%
COST250117P007050002024-03-12 11:48AM EDT705.0035.7134.5035.350.00-10018.38%
COST250117P007100002023-12-22 11:26AM EDT710.0066.000.000.000.00-5130.78%
COST250117P007150002024-03-11 2:04PM EDT715.0046.3038.1039.000.00-11018.03%
COST250117P007200002024-03-15 9:30AM EDT720.0042.5039.9541.000.00-1017.87%
COST250117P007250002024-03-14 1:26PM EDT725.0043.6042.0543.000.00-1017.69%
COST250117P007300002023-12-26 10:54AM EDT730.0075.230.000.000.00-110.10%
COST250117P007350002024-03-12 10:06AM EDT735.0048.6546.3547.350.00-12017.37%
COST250117P007400002024-03-18 11:01AM EDT740.0049.7548.6549.75-1.00-1.97%2029817.24%
COST250117P007450002024-03-13 1:49PM EDT745.0052.8551.3552.350.00-3017.16%
COST250117P007500002023-12-22 1:03PM EDT750.0090.450.000.000.00-20200.00%
COST250117P007550002024-03-15 12:42PM EDT755.0060.0056.0057.100.00-16016.74%
COST250117P007600002024-03-14 3:24PM EDT760.0060.4058.2059.300.00-6016.41%
COST250117P007650002024-03-08 2:49PM EDT765.0069.3061.6062.700.00-12016.50%
COST250117P007700002023-12-22 3:30PM EDT770.00105.450.000.000.00-4130.00%
COST250117P007750002024-03-14 11:59AM EDT775.0067.1565.6070.900.00-17017.14%
COST250117P007800002024-03-15 9:43AM EDT780.0072.5069.1073.450.00-5016.82%
COST250117P007850002024-03-15 11:54AM EDT785.0077.2571.3575.850.00-31016.39%
COST250117P007900002023-12-15 11:42AM EDT790.00136.000.000.000.00-410.00%
COST250117P007950002024-03-14 11:59AM EDT795.0079.3576.6582.700.00-2016.26%
COST250117P008000002024-03-13 9:46AM EDT800.0087.1081.2086.600.00-1016.35%
COST250117P008050002024-03-07 1:50PM EDT805.0067.4584.1089.750.00-3016.09%
COST250117P008100002023-12-19 10:47AM EDT810.00140.000.000.000.00--00.00%
COST250117P008150002024-03-13 10:06AM EDT815.0097.0091.4596.100.00-1015.44%
COST250117P008200002024-03-15 12:39PM EDT820.00102.0095.0598.800.00-1014.80%
COST250117P008250002024-03-15 11:21AM EDT825.00104.1098.85103.100.00-4014.90%
COST250117P008350002024-03-12 2:43PM EDT835.00106.00105.75111.800.00-1015.09%
COST250117P008400002024-03-12 9:40AM EDT840.00119.49110.05115.750.00-18014.92%
COST250117P008450002024-03-06 11:59AM EDT845.0094.85112.85119.250.00-2014.43%
COST250117P008550002024-03-06 12:07PM EDT855.00100.50122.95127.700.00-18014.17%
COST250117P008600002024-03-14 2:44PM EDT860.00129.26126.45132.450.00-1014.36%
COST250117P008650002024-03-06 11:28AM EDT865.00109.25132.05138.450.00-2015.43%
COST250117P008750002024-03-14 2:31PM EDT875.00144.00139.00148.000.00-1015.83%
COST250117P008800002024-03-08 3:55PM EDT880.00153.81144.00153.850.00-18016.79%
COST250117P008850002024-03-04 11:53AM EDT885.00127.85148.00158.000.00-1016.53%
COST250117P009000002024-02-28 1:22PM EDT900.00150.00164.50173.000.00-1017.55%
COST250117P009250002024-03-07 4:54PM EDT925.00147.72189.15198.000.00-1019.18%
COST250117P009600002024-03-01 1:56PM EDT960.00211.28223.00232.850.00-2021.20%
COST250117P009650002024-03-07 10:58AM EDT965.00191.05228.00238.000.00--021.63%
COST250117P010000002024-03-08 3:48PM EDT1,000.00269.60264.00273.000.00-27023.62%
COST250117P010050002024-01-18 11:47AM EDT1,005.00321.02276.00286.000.00-12029.80%
COST250117P010200002024-02-02 10:32AM EDT1,020.00313.05266.00275.000.00-500.00%
COST250117P010400002024-03-01 1:58PM EDT1,040.00291.21304.00313.000.00-2025.77%
COST250117P010600002024-03-01 1:56PM EDT1,060.00311.31324.00334.000.00-2027.73%
COST250117P010800002024-02-21 11:56AM EDT1,080.00352.30344.15352.900.00--027.69%
COST250117P011400002024-03-18 10:15AM EDT1,140.00415.00404.00412.80+415.00-4030.40%
COST250117P011600002024-03-13 11:52AM EDT1,160.00428.77423.00432.850.00--031.35%