Deutsche Märkte geschlossen
DAX
18.256,28 -374,58 (-2,01%) Euro Stoxx 50
4.930,75 -103,68 (-2,06%) Dow Jones 30
38.488,89 -223,32 (-0,58%) Gold
2.325,10 -29,70 (-1,26%) EUR/USD
1,0764 -0,0050 (-0,46%) Bitcoin EUR
62.228,30 -2.698,34 (-4,16%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00410000 | 2024-05-28 10:35AM EDT | 410.00 | 398.49 | 432.10 | 436.50 | 0.00 | - | 1 | 1 | 467.87% |
| COST240614C00480000 | 2024-05-31 12:46PM EDT | 480.00 | 317.49 | 362.80 | 366.85 | 0.00 | - | 10 | 0 | 388.87% |
| COST240614C00540000 | 2024-05-31 10:23AM EDT | 540.00 | 252.39 | 302.40 | 307.35 | 0.00 | - | 1 | 1 | 331.15% |
| COST240614C00560000 | 2024-05-16 11:02AM EDT | 560.00 | 243.92 | 281.95 | 286.85 | 0.00 | - | 1 | 1 | 294.24% |
| COST240614C00570000 | 2024-05-31 10:22AM EDT | 570.00 | 222.58 | 272.80 | 277.35 | 0.00 | - | 1 | 1 | 296.48% |
| COST240614C00580000 | 2024-06-13 10:19AM EDT | 580.00 | 262.88 | 261.95 | 266.85 | +43.84 | +20.01% | 1 | 1 | 272.46% |
| COST240614C00615000 | 2024-06-07 3:52PM EDT | 615.00 | 230.57 | 227.95 | 232.40 | 0.00 | - | 1 | 1 | 138.28% |
| COST240614C00635000 | 2024-05-31 10:22AM EDT | 635.00 | 157.87 | 206.80 | 211.75 | 0.00 | - | 1 | 1 | 213.09% |
| COST240614C00640000 | 2024-06-07 12:47PM EDT | 640.00 | 209.00 | 202.85 | 206.95 | 0.00 | - | 1 | 1 | 212.65% |
| COST240614C00645000 | 2024-06-07 3:52PM EDT | 645.00 | 200.52 | 197.10 | 201.95 | 0.00 | - | 1 | 1 | 207.67% |
| COST240614C00650000 | 2024-06-12 1:43PM EDT | 650.00 | 200.50 | 192.85 | 197.40 | 0.00 | - | 1 | 1 | 211.60% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 655.00 | 115.30 | 188.90 | 193.40 | 0.00 | - | - | 0 | 178.17% |
| COST240614C00660000 | 2024-06-07 1:31PM EDT | 660.00 | 189.69 | 182.85 | 186.75 | 0.00 | - | 2 | 2 | 188.53% |
| COST240614C00670000 | 2024-06-12 1:38PM EDT | 670.00 | 181.00 | 172.00 | 176.95 | 0.00 | - | 1 | 20 | 182.96% |
| COST240614C00675000 | 2024-05-29 9:46AM EDT | 675.00 | 172.52 | 167.85 | 172.40 | +33.82 | +24.38% | 1 | 3 | 186.21% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 685.00 | 115.57 | 157.00 | 161.90 | 0.00 | - | 3 | 2 | 167.48% |
| COST240614C00690000 | 2024-05-31 2:16PM EDT | 690.00 | 107.98 | 152.85 | 156.10 | 0.00 | - | 1 | 2 | 145.36% |
| COST240614C00695000 | 2024-05-31 10:21AM EDT | 695.00 | 98.93 | 147.00 | 151.95 | 0.00 | - | 1 | 1 | 158.79% |
| COST240614C00700000 | 2024-06-06 3:38PM EDT | 700.00 | 143.12 | 142.15 | 147.10 | 0.00 | - | 1 | 3 | 156.54% |
| COST240614C00705000 | 2024-05-16 3:30PM EDT | 705.00 | 95.25 | 137.15 | 142.10 | 0.00 | - | - | 2 | 151.71% |
| COST240614C00710000 | 2024-06-07 9:40AM EDT | 710.00 | 139.22 | 133.00 | 137.50 | 0.00 | - | 5 | 15 | 92.58% |
| COST240614C00715000 | 2024-06-07 2:30PM EDT | 715.00 | 131.40 | 127.15 | 132.10 | 0.00 | - | 1 | 0 | 142.09% |
| COST240614C00720000 | 2024-06-07 2:10PM EDT | 720.00 | 125.82 | 123.25 | 126.70 | 0.00 | - | 4 | 44 | 130.91% |
| COST240614C00725000 | 2024-06-10 12:55PM EDT | 725.00 | 123.67 | 117.95 | 121.80 | 0.00 | - | 1 | 2 | 127.93% |
| COST240614C00730000 | 2024-06-07 3:17PM EDT | 730.00 | 115.27 | 112.85 | 116.35 | 0.00 | - | 4 | 4 | 115.63% |
| COST240614C00735000 | 2024-06-07 9:36AM EDT | 735.00 | 111.08 | 107.90 | 112.15 | 0.00 | - | 1 | 1 | 123.68% |
| COST240614C00737500 | 2024-06-12 10:12AM EDT | 737.50 | 116.35 | 105.40 | 109.85 | 0.00 | - | 1 | 1 | 123.95% |
| COST240614C00740000 | 2024-06-12 2:52PM EDT | 740.00 | 107.25 | 102.50 | 106.55 | 0.00 | - | 1 | 50 | 110.11% |
| COST240614C00745000 | 2024-06-11 3:25PM EDT | 745.00 | 102.33 | 97.50 | 101.50 | 0.00 | - | 6 | 48 | 104.79% |
| COST240614C00750000 | 2024-06-10 11:48AM EDT | 750.00 | 95.75 | 92.90 | 96.95 | 0.00 | - | 3 | 69 | 106.74% |
| COST240614C00755000 | 2024-06-12 11:20AM EDT | 755.00 | 97.24 | 87.50 | 91.60 | 0.00 | - | 20 | 28 | 97.27% |
| COST240614C00760000 | 2024-06-11 2:40PM EDT | 760.00 | 87.80 | 83.05 | 86.65 | 0.00 | - | 6 | 46 | 93.41% |
| COST240614C00765000 | 2024-06-11 1:22PM EDT | 765.00 | 79.57 | 77.90 | 81.85 | 0.00 | - | 5 | 8 | 91.38% |
| COST240614C00770000 | 2024-06-07 2:56PM EDT | 770.00 | 77.43 | 72.55 | 76.85 | 0.00 | - | 12 | 46 | 86.69% |
| COST240614C00775000 | 2024-06-10 12:03PM EDT | 775.00 | 72.31 | 67.95 | 71.90 | 0.00 | - | 2 | 12 | 82.57% |
| COST240614C00780000 | 2024-06-11 2:27PM EDT | 780.00 | 67.30 | 62.25 | 65.40 | 0.00 | - | 16 | 31 | 53.13% |
| COST240614C00785000 | 2024-06-12 10:05AM EDT | 785.00 | 69.39 | 58.15 | 61.90 | 0.00 | - | 1 | 19 | 73.07% |
| COST240614C00790000 | 2024-06-07 9:40AM EDT | 790.00 | 61.00 | 53.65 | 56.85 | 0.00 | - | 2 | 30 | 67.77% |
| COST240614C00792500 | 2024-06-10 12:45PM EDT | 792.50 | 57.50 | 50.05 | 54.40 | 0.00 | - | 2 | 20 | 65.87% |
| COST240614C00795000 | 2024-06-12 9:45AM EDT | 795.00 | 56.68 | 47.95 | 50.65 | 0.00 | - | 2 | 71 | 47.80% |
| COST240614C00797500 | 2024-06-12 12:08PM EDT | 797.50 | 45.95 | 45.45 | 49.45 | -8.02 | -14.86% | 2 | 33 | 61.50% |
| COST240614C00800000 | 2024-06-12 3:36PM EDT | 800.00 | 49.50 | 42.95 | 46.95 | 0.00 | - | 31 | 138 | 59.05% |
| COST240614C00802500 | 2024-06-13 10:04AM EDT | 802.50 | 41.20 | 40.15 | 44.25 | -10.49 | -20.29% | 1 | 5 | 54.76% |
| COST240614C00805000 | 2024-06-12 3:26PM EDT | 805.00 | 44.00 | 38.10 | 41.95 | 0.00 | - | 7 | 75 | 54.10% |
| COST240614C00807500 | 2024-06-12 10:52AM EDT | 807.50 | 44.50 | 35.65 | 39.25 | 0.00 | - | 2 | 14 | 49.88% |
| COST240614C00810000 | 2024-06-13 10:43AM EDT | 810.00 | 33.30 | 33.15 | 36.20 | -9.62 | -22.41% | 2 | 126 | 42.31% |
| COST240614C00812500 | 2024-06-12 9:31AM EDT | 812.50 | 37.50 | 30.15 | 34.20 | 0.00 | - | 1 | 24 | 44.51% |
| COST240614C00815000 | 2024-06-12 3:40PM EDT | 815.00 | 29.95 | 28.15 | 32.20 | -3.60 | -10.73% | 2 | 190 | 45.83% |
| COST240614C00817500 | 2024-06-11 10:21AM EDT | 817.50 | 29.83 | 26.00 | 28.75 | 0.00 | - | 16 | 77 | 35.73% |
| COST240614C00820000 | 2024-06-12 12:01PM EDT | 820.00 | 31.69 | 22.70 | 26.65 | 0.00 | - | 5 | 112 | 36.55% |
| COST240614C00822500 | 2024-06-11 3:17PM EDT | 822.50 | 25.15 | 20.70 | 24.80 | 0.00 | - | 1 | 1 | 38.39% |
| COST240614C00825000 | 2024-06-12 2:33PM EDT | 825.00 | 23.50 | 18.85 | 22.10 | 0.00 | - | 80 | 196 | 34.34% |
| COST240614C00827500 | 2024-06-12 2:09PM EDT | 827.50 | 19.74 | 15.85 | 19.10 | 0.00 | - | 3 | 14 | 28.35% |
| COST240614C00830000 | 2024-06-13 11:14AM EDT | 830.00 | 15.90 | 15.40 | 16.35 | -2.69 | -14.47% | 27 | 248 | 23.99% |
| COST240614C00832500 | 2024-06-10 10:10AM EDT | 832.50 | 16.50 | 11.30 | 14.40 | 0.00 | - | 1 | 2 | 24.59% |
| COST240614C00835000 | 2024-06-13 10:48AM EDT | 835.00 | 9.65 | 10.20 | 11.25 | -4.34 | -31.02% | 13 | 179 | 17.91% |
| COST240614C00837500 | 2024-06-13 9:54AM EDT | 837.50 | 7.60 | 9.00 | 10.20 | -5.30 | -41.09% | 13 | 10 | 22.35% |
| COST240614C00840000 | 2024-06-13 11:15AM EDT | 840.00 | 7.50 | 6.60 | 7.15 | -4.68 | -38.42% | 139 | 252 | 16.32% |
| COST240614C00842500 | 2024-06-13 11:15AM EDT | 842.50 | 5.65 | 5.10 | 5.65 | -2.42 | -29.99% | 194 | 94 | 16.81% |
| COST240614C00845000 | 2024-06-13 11:12AM EDT | 845.00 | 4.22 | 3.75 | 4.05 | -2.58 | -37.94% | 280 | 411 | 15.91% |
| COST240614C00850000 | 2024-06-13 11:15AM EDT | 850.00 | 2.15 | 1.81 | 2.12 | -1.90 | -46.91% | 725 | 1,053 | 16.36% |
| COST240614C00855000 | 2024-06-13 11:16AM EDT | 855.00 | 0.93 | 0.79 | 0.95 | -1.27 | -54.27% | 339 | 646 | 16.48% |
| COST240614C00860000 | 2024-06-13 11:15AM EDT | 860.00 | 0.40 | 0.36 | 0.46 | -0.68 | -62.96% | 479 | 904 | 17.53% |
| COST240614C00865000 | 2024-06-13 11:13AM EDT | 865.00 | 0.24 | 0.10 | 0.30 | -0.46 | -65.71% | 346 | 784 | 19.75% |
| COST240614C00870000 | 2024-06-13 11:13AM EDT | 870.00 | 0.12 | 0.06 | 0.19 | -0.30 | -75.00% | 561 | 702 | 21.58% |
| COST240614C00875000 | 2024-06-13 11:11AM EDT | 875.00 | 0.07 | 0.04 | 0.18 | -0.15 | -68.18% | 63 | 422 | 24.81% |
| COST240614C00880000 | 2024-06-13 10:18AM EDT | 880.00 | 0.07 | 0.02 | 0.10 | -0.07 | -50.00% | 100 | 719 | 25.73% |
| COST240614C00885000 | 2024-06-13 10:43AM EDT | 885.00 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 77 | 291 | 27.44% |
| COST240614C00890000 | 2024-06-13 10:46AM EDT | 890.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 4 | 360 | 30.27% |
| COST240614C00895000 | 2024-06-12 3:49PM EDT | 895.00 | 0.13 | 0.00 | 0.18 | +0.06 | +85.71% | 1 | 152 | 37.74% |
| COST240614C00900000 | 2024-06-13 10:13AM EDT | 900.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 673 | 34.47% |
| COST240614C00905000 | 2024-06-12 1:49PM EDT | 905.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| COST240614C00910000 | 2024-06-13 9:52AM EDT | 910.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 1 | 130 | 41.99% |
| COST240614C00915000 | 2024-06-13 9:53AM EDT | 915.00 | 0.03 | 0.01 | 0.07 | -0.05 | -62.50% | 2 | 15 | 44.04% |
| COST240614C00920000 | 2024-06-13 11:02AM EDT | 920.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 221 | 44.92% |
| COST240614C00925000 | 2024-06-13 9:53AM EDT | 925.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 55 | 44.92% |
| COST240614C00930000 | 2024-06-13 10:52AM EDT | 930.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 72 | 45.70% |
| COST240614C00935000 | 2024-06-12 11:58AM EDT | 935.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 11 | 51.17% |
| COST240614C00940000 | 2024-06-10 1:20PM EDT | 940.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 67 | 50.00% |
| COST240614C00945000 | 2024-06-10 10:35AM EDT | 945.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 53.52% |
| COST240614C00950000 | 2024-06-12 2:59PM EDT | 950.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 21 | 48 | 60.35% |
| COST240614C00955000 | 2024-06-07 9:38AM EDT | 955.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 57.03% |
| COST240614C00960000 | 2024-06-12 12:50PM EDT | 960.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 101 | 67.77% |
| COST240614C00970000 | 2024-06-10 12:08PM EDT | 970.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 22 | 61.72% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00420000 | 2024-05-13 12:34PM EDT | 420.00 | 0.20 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 487.45% |
| COST240614P00540000 | 2024-06-03 12:18PM EDT | 540.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 11 | 21 | 284.47% |
| COST240614P00550000 | 2024-06-04 12:19PM EDT | 550.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 269.24% |
| COST240614P00560000 | 2024-06-07 3:56PM EDT | 560.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 45 | 159.38% |
| COST240614P00570000 | 2024-06-07 3:56PM EDT | 570.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 21 | 160.94% |
| COST240614P00580000 | 2024-06-10 11:12AM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 27 | 153.13% |
| COST240614P00585000 | 2024-06-10 11:13AM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 17 | 150.00% |
| COST240614P00590000 | 2024-06-07 10:07AM EDT | 590.00 | 0.01 | 0.00 | 1.43 | 0.00 | - | 4 | 12 | 228.32% |
| COST240614P00600000 | 2024-06-07 3:55PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 160.94% |
| COST240614P00605000 | 2024-05-14 9:49AM EDT | 605.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 1 | 142.19% |
| COST240614P00610000 | 2024-06-10 9:40AM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 139.06% |
| COST240614P00620000 | 2024-06-07 3:55PM EDT | 620.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 121.88% |
| COST240614P00635000 | 2024-05-23 1:44PM EDT | 635.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 122.66% |
| COST240614P00640000 | 2024-06-07 1:26PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 119.53% |
| COST240614P00645000 | 2024-05-29 1:14PM EDT | 645.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 5 | 116.41% |
| COST240614P00650000 | 2024-06-10 10:26AM EDT | 650.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 10 | 140 | 190.19% |
| COST240614P00655000 | 2024-05-30 3:27PM EDT | 655.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 101 | 100 | 110.16% |
| COST240614P00660000 | 2024-05-20 12:18PM EDT | 660.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
| COST240614P00665000 | 2024-05-23 3:15PM EDT | 665.00 | 0.60 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 104.69% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 670.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| COST240614P00675000 | 2024-06-03 3:44PM EDT | 675.00 | 0.13 | 0.00 | 4.10 | 0.00 | - | 38 | 41 | 182.81% |
| COST240614P00680000 | 2024-05-31 11:24AM EDT | 680.00 | 0.40 | 0.00 | 0.39 | 0.00 | - | 1 | 33 | 123.05% |
| COST240614P00685000 | 2024-05-31 11:28AM EDT | 685.00 | 0.29 | 0.00 | 1.49 | 0.00 | - | 2 | 30 | 144.04% |
| COST240614P00690000 | 2024-06-06 12:47PM EDT | 690.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 11 | 58 | 109.77% |
| COST240614P00695000 | 2024-06-03 11:57AM EDT | 695.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 135.64% |
| COST240614P00700000 | 2024-06-12 1:02PM EDT | 700.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 148 | 97.66% |
| COST240614P00705000 | 2024-06-07 12:54PM EDT | 705.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 21 | 49 | 139.31% |
| COST240614P00710000 | 2024-06-12 2:40PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 50.00% |
| COST240614P00715000 | 2024-06-11 11:34AM EDT | 715.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 135 | 75.00% |
| COST240614P00720000 | 2024-06-11 12:56PM EDT | 720.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 71.88% |
| COST240614P00722500 | 2024-06-11 2:44PM EDT | 722.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 70.31% |
| COST240614P00725000 | 2024-06-11 11:22AM EDT | 725.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 85 | 82.23% |
| COST240614P00727500 | 2024-06-12 10:51AM EDT | 727.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 8 | 67.19% |
| COST240614P00730000 | 2024-06-13 9:57AM EDT | 730.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 241 | 67.97% |
| COST240614P00735000 | 2024-06-12 2:01PM EDT | 735.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 213 | 64.84% |
| COST240614P00737500 | 2024-06-13 10:53AM EDT | 737.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 13 | 63.28% |
| COST240614P00740000 | 2024-06-12 10:56AM EDT | 740.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 122 | 72.85% |
| COST240614P00742500 | 2024-06-13 10:33AM EDT | 742.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 14 | 62.89% |
| COST240614P00745000 | 2024-06-12 2:01PM EDT | 745.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 247 | 73.83% |
| COST240614P00747500 | 2024-06-10 12:00PM EDT | 747.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 59.77% |
| COST240614P00750000 | 2024-06-13 9:57AM EDT | 750.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 391 | 57.42% |
| COST240614P00755000 | 2024-06-13 11:02AM EDT | 755.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 7 | 150 | 51.95% |
| COST240614P00760000 | 2024-06-13 10:53AM EDT | 760.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 162 | 53.52% |
| COST240614P00765000 | 2024-06-13 9:30AM EDT | 765.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 3 | 206 | 52.93% |
| COST240614P00770000 | 2024-06-12 2:28PM EDT | 770.00 | 0.10 | 0.01 | 0.33 | 0.00 | - | 12 | 172 | 57.32% |
| COST240614P00775000 | 2024-06-12 10:52AM EDT | 775.00 | 0.01 | 0.01 | 0.36 | 0.00 | - | 3 | 173 | 54.49% |
| COST240614P00780000 | 2024-06-12 10:52AM EDT | 780.00 | 0.02 | 0.02 | 0.06 | -0.13 | -86.67% | 1 | 255 | 44.14% |
| COST240614P00785000 | 2024-06-13 11:09AM EDT | 785.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 4 | 158 | 43.65% |
| COST240614P00790000 | 2024-06-12 10:54AM EDT | 790.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 5 | 227 | 36.91% |
| COST240614P00792500 | 2024-06-12 3:07PM EDT | 792.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 61 | 36.23% |
| COST240614P00795000 | 2024-06-13 9:40AM EDT | 795.00 | 0.11 | 0.02 | 0.05 | -0.03 | -21.43% | 1 | 409 | 33.99% |
| COST240614P00797500 | 2024-06-12 3:09PM EDT | 797.50 | 0.15 | 0.01 | 0.16 | +0.06 | +66.67% | 7 | 158 | 37.79% |
| COST240614P00800000 | 2024-06-13 10:58AM EDT | 800.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 22 | 581 | 31.54% |
| COST240614P00802500 | 2024-06-13 10:44AM EDT | 802.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 184 | 31.06% |
| COST240614P00805000 | 2024-06-13 9:44AM EDT | 805.00 | 0.13 | 0.02 | 0.07 | +0.04 | +44.44% | 20 | 459 | 28.91% |
| COST240614P00807500 | 2024-06-13 9:34AM EDT | 807.50 | 0.20 | 0.03 | 0.09 | +0.09 | +81.82% | 1 | 253 | 28.27% |
| COST240614P00810000 | 2024-06-13 10:30AM EDT | 810.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 28 | 563 | 27.05% |
| COST240614P00812500 | 2024-06-13 9:55AM EDT | 812.50 | 0.16 | 0.04 | 0.21 | +0.02 | +14.29% | 3 | 273 | 28.52% |
| COST240614P00815000 | 2024-06-13 11:10AM EDT | 815.00 | 0.09 | 0.05 | 0.16 | -0.08 | -47.06% | 64 | 964 | 25.44% |
| COST240614P00817500 | 2024-06-13 9:55AM EDT | 817.50 | 0.20 | 0.05 | 0.23 | 0.00 | - | 1 | 166 | 25.20% |
| COST240614P00820000 | 2024-06-13 11:08AM EDT | 820.00 | 0.15 | 0.07 | 0.21 | -0.08 | -34.78% | 74 | 735 | 22.90% |
| COST240614P00822500 | 2024-06-13 10:58AM EDT | 822.50 | 0.20 | 0.08 | 0.28 | -0.18 | -47.37% | 35 | 148 | 22.19% |
| COST240614P00825000 | 2024-06-13 11:13AM EDT | 825.00 | 0.23 | 0.23 | 0.26 | -0.19 | -44.19% | 99 | 862 | 19.87% |
| COST240614P00827500 | 2024-06-13 10:58AM EDT | 827.50 | 0.44 | 0.25 | 0.35 | -0.08 | -15.38% | 43 | 307 | 19.07% |
| COST240614P00830000 | 2024-06-13 11:11AM EDT | 830.00 | 0.43 | 0.43 | 0.58 | -0.14 | -24.56% | 216 | 623 | 19.26% |
| COST240614P00832500 | 2024-06-13 10:40AM EDT | 832.50 | 1.09 | 0.59 | 0.87 | +0.39 | +55.71% | 58 | 336 | 19.12% |
| COST240614P00835000 | 2024-06-13 11:13AM EDT | 835.00 | 1.02 | 1.01 | 1.21 | +0.02 | +2.00% | 273 | 683 | 18.60% |
| COST240614P00837500 | 2024-06-13 11:15AM EDT | 837.50 | 1.45 | 1.50 | 1.73 | -0.03 | -2.03% | 73 | 200 | 18.41% |
| COST240614P00840000 | 2024-06-13 11:14AM EDT | 840.00 | 2.05 | 2.18 | 2.22 | +0.14 | +7.33% | 266 | 667 | 17.35% |
| COST240614P00842500 | 2024-06-13 11:12AM EDT | 842.50 | 2.85 | 2.96 | 3.35 | +0.12 | +4.40% | 131 | 208 | 18.28% |
| COST240614P00845000 | 2024-06-13 10:32AM EDT | 845.00 | 4.75 | 4.10 | 4.50 | +1.45 | +43.94% | 119 | 530 | 18.34% |
| COST240614P00850000 | 2024-06-13 11:10AM EDT | 850.00 | 7.30 | 7.10 | 7.85 | +1.70 | +30.36% | 16 | 233 | 20.23% |
| COST240614P00855000 | 2024-06-12 2:00PM EDT | 855.00 | 10.00 | 9.00 | 11.05 | 0.00 | - | 67 | 72 | 18.02% |
| COST240614P00860000 | 2024-06-12 1:57PM EDT | 860.00 | 16.50 | 14.65 | 17.70 | +4.35 | +35.80% | 2 | 20 | 32.72% |
| COST240614P00865000 | 2024-06-07 10:19AM EDT | 865.00 | 20.85 | 18.50 | 22.55 | 0.00 | - | 3 | 4 | 37.67% |
| COST240614P00875000 | 2024-06-13 9:44AM EDT | 875.00 | 32.06 | 28.60 | 32.50 | +2.06 | +6.87% | 1 | 2 | 47.97% |
| COST240614P00880000 | 2024-06-07 1:29PM EDT | 880.00 | 31.70 | 33.55 | 37.40 | 0.00 | - | 2 | 2 | 52.28% |
| COST240614P00885000 | 2024-06-06 1:02PM EDT | 885.00 | 39.37 | 38.60 | 42.50 | 0.00 | - | - | 0 | 57.79% |
| COST240614P00890000 | 2024-06-06 1:02PM EDT | 890.00 | 44.20 | 44.20 | 47.90 | 0.00 | - | - | 0 | 50.22% |
| COST240614P00900000 | 2024-06-12 10:09AM EDT | 900.00 | 46.00 | 54.15 | 57.45 | 0.00 | - | 2 | 0 | 55.20% |
| COST240614P00910000 | 2024-06-04 9:37AM EDT | 910.00 | 91.98 | 63.55 | 67.85 | 0.00 | - | 1 | 0 | 61.21% |
| COST240614P00920000 | 2024-06-03 3:39PM EDT | 920.00 | 106.12 | 72.90 | 77.45 | 0.00 | - | 1 | 0 | 57.72% |
| COST240614P00960000 | 2024-05-31 9:36AM EDT | 960.00 | 154.82 | 112.90 | 117.45 | 0.00 | - | 7 | 0 | 81.20% |
