Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
39.680,92 +339,38 (+0,86%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.721,62 +708,61 (+1,24%) CMC Crypto 200
1.280,60 +14,46 (+1,14%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241220C00340000 | 2024-06-18 9:36AM EDT | 340.00 | 538.00 | 513.00 | 522.00 | 0.00 | - | 1 | 1 | 82.32% |
| COST241220C00400000 | 2024-06-14 10:07AM EDT | 400.00 | 456.00 | 455.00 | 463.95 | 0.00 | - | 4 | 6 | 73.28% |
| COST241220C00460000 | 2024-04-24 2:25PM EDT | 460.00 | 278.28 | 358.95 | 366.60 | 0.00 | - | - | 4 | 0.00% |
| COST241220C00475000 | 2024-01-18 1:01PM EDT | 475.00 | 229.25 | 265.00 | 275.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST241220C00495000 | 2024-04-16 1:28PM EDT | 495.00 | 239.19 | 311.00 | 319.30 | 0.00 | - | 1 | 2 | 0.00% |
| COST241220C00500000 | 2024-06-03 12:04PM EDT | 500.00 | 330.00 | 358.00 | 367.00 | 0.00 | - | 1 | 2 | 58.73% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 520.00 | 205.62 | 235.30 | 242.05 | 0.00 | - | 3 | 3 | 0.00% |
| COST241220C00525000 | 2024-04-24 1:54PM EDT | 525.00 | 218.63 | 296.90 | 304.50 | 0.00 | - | - | 2 | 0.00% |
| COST241220C00535000 | 2024-04-24 1:45PM EDT | 535.00 | 208.43 | 287.20 | 295.10 | 0.00 | - | 1 | 3 | 0.00% |
| COST241220C00540000 | 2024-06-12 11:43AM EDT | 540.00 | 325.14 | 319.00 | 328.00 | 0.00 | - | 2 | 3 | 52.98% |
| COST241220C00545000 | 2024-02-26 2:10PM EDT | 545.00 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 0.00% |
| COST241220C00555000 | 2024-06-27 12:35PM EDT | 555.00 | 312.50 | 305.00 | 313.95 | +1.93 | +0.62% | 2 | 62 | 51.53% |
| COST241220C00560000 | 2024-06-12 11:41AM EDT | 560.00 | 305.83 | 300.00 | 309.00 | 0.00 | - | 2 | 86 | 50.71% |
| COST241220C00565000 | 2024-06-25 11:20AM EDT | 565.00 | 301.90 | 296.90 | 304.00 | 0.00 | - | 4 | 15 | 50.87% |
| COST241220C00575000 | 2024-05-13 3:52PM EDT | 575.00 | 222.42 | 284.65 | 293.70 | 0.00 | - | 4 | 11 | 52.36% |
| COST241220C00580000 | 2024-05-21 11:04AM EDT | 580.00 | 236.31 | 294.00 | 303.00 | 0.00 | - | 1 | 13 | 59.89% |
| COST241220C00585000 | 2024-05-28 11:29AM EDT | 585.00 | 242.35 | 276.00 | 285.00 | 0.00 | - | 2 | 6 | 51.81% |
| COST241220C00595000 | 2024-06-04 11:07AM EDT | 595.00 | 244.91 | 266.00 | 275.50 | 0.00 | - | 1 | 10 | 50.51% |
| COST241220C00600000 | 2024-06-25 2:12PM EDT | 600.00 | 267.48 | 262.00 | 270.85 | 0.00 | - | 1 | 17 | 49.95% |
| COST241220C00605000 | 2024-06-04 9:38AM EDT | 605.00 | 233.60 | 257.00 | 266.00 | 0.00 | - | 2 | 3 | 49.22% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 615.00 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 0.00% |
| COST241220C00620000 | 2024-06-18 3:54PM EDT | 620.00 | 267.00 | 242.10 | 251.80 | 0.00 | - | 1 | 3 | 47.31% |
| COST241220C00625000 | 2024-05-22 3:19PM EDT | 625.00 | 201.40 | 237.00 | 246.00 | 0.00 | - | 4 | 8 | 45.83% |
| COST241220C00635000 | 2024-06-26 1:24PM EDT | 635.00 | 241.73 | 228.30 | 237.60 | 0.00 | - | 1 | 36 | 45.40% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 640.00 | 142.25 | 211.00 | 217.65 | 0.00 | - | - | 1 | 31.15% |
| COST241220C00645000 | 2024-05-13 9:32AM EDT | 645.00 | 170.98 | 218.90 | 227.00 | 0.00 | - | 1 | 4 | 43.27% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 655.00 | 107.50 | 177.25 | 184.70 | 0.00 | - | 10 | 27 | 0.00% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 660.00 | 128.70 | 192.70 | 199.20 | 0.00 | - | 2 | 11 | 30.15% |
| COST241220C00665000 | 2024-05-31 3:01PM EDT | 665.00 | 158.40 | 202.60 | 209.20 | 0.00 | - | 2 | 6 | 41.54% |
| COST241220C00675000 | 2024-05-30 11:11AM EDT | 675.00 | 168.25 | 191.50 | 200.30 | 0.00 | - | 10 | 43 | 40.62% |
| COST241220C00680000 | 2024-06-25 2:12PM EDT | 680.00 | 192.65 | 188.95 | 195.65 | 0.00 | - | 1 | 6 | 40.01% |
| COST241220C00685000 | 2024-06-18 3:00PM EDT | 685.00 | 206.50 | 184.35 | 191.30 | 0.00 | - | 1 | 7 | 39.60% |
| COST241220C00695000 | 2024-06-21 1:00PM EDT | 695.00 | 186.20 | 174.00 | 182.85 | 0.00 | - | 2 | 32 | 38.91% |
| COST241220C00700000 | 2024-06-21 1:48PM EDT | 700.00 | 179.07 | 170.80 | 177.80 | 0.00 | - | 10 | 97 | 38.03% |
| COST241220C00705000 | 2024-06-12 9:35AM EDT | 705.00 | 165.93 | 165.00 | 174.00 | 0.00 | - | 1 | 34 | 37.92% |
| COST241220C00715000 | 2024-06-20 3:54PM EDT | 715.00 | 172.75 | 157.55 | 161.45 | 0.00 | - | 1 | 35 | 34.70% |
| COST241220C00720000 | 2024-06-27 11:38AM EDT | 720.00 | 155.25 | 153.15 | 157.00 | +0.05 | +0.03% | 13 | 71 | 34.20% |
| COST241220C00725000 | 2024-06-27 3:53PM EDT | 725.00 | 151.85 | 150.30 | 155.60 | -18.51 | -10.87% | 4 | 37 | 35.45% |
| COST241220C00735000 | 2024-06-27 2:35PM EDT | 735.00 | 142.20 | 138.60 | 147.05 | +5.30 | +3.87% | 7 | 45 | 34.55% |
| COST241220C00740000 | 2024-06-27 3:53PM EDT | 740.00 | 139.15 | 137.70 | 143.80 | -6.95 | -4.76% | 10 | 52 | 34.64% |
| COST241220C00745000 | 2024-06-27 3:53PM EDT | 745.00 | 135.15 | 133.90 | 135.80 | -22.50 | -14.27% | 3 | 36 | 32.14% |
| COST241220C00755000 | 2024-06-27 2:12PM EDT | 755.00 | 127.30 | 123.10 | 127.60 | +3.60 | +2.91% | 7 | 38 | 31.38% |
| COST241220C00760000 | 2024-06-27 2:36PM EDT | 760.00 | 121.80 | 121.55 | 125.95 | +0.12 | +0.10% | 2 | 86 | 32.23% |
| COST241220C00765000 | 2024-06-20 10:53AM EDT | 765.00 | 136.25 | 117.15 | 123.00 | 0.00 | - | 3 | 82 | 32.38% |
| COST241220C00775000 | 2024-06-27 12:39PM EDT | 775.00 | 113.50 | 108.25 | 115.00 | +2.25 | +2.02% | 6 | 81 | 31.55% |
| COST241220C00780000 | 2024-06-27 1:58PM EDT | 780.00 | 108.80 | 106.40 | 109.30 | -4.57 | -4.03% | 20 | 126 | 30.28% |
| COST241220C00785000 | 2024-06-21 3:54PM EDT | 785.00 | 105.50 | 100.75 | 108.00 | 0.00 | - | 3 | 72 | 31.13% |
| COST241220C00795000 | 2024-06-27 3:20PM EDT | 795.00 | 96.25 | 93.45 | 100.55 | -7.87 | -7.56% | 1 | 150 | 30.42% |
| COST241220C00800000 | 2024-06-26 3:39PM EDT | 800.00 | 99.95 | 90.05 | 96.80 | 0.00 | - | 3 | 159 | 30.03% |
| COST241220C00805000 | 2024-06-21 2:33PM EDT | 805.00 | 95.20 | 86.60 | 93.60 | 0.00 | - | 1 | 58 | 29.87% |
| COST241220C00815000 | 2024-06-27 3:20PM EDT | 815.00 | 83.17 | 81.85 | 87.65 | -15.43 | -15.65% | 1 | 127 | 29.68% |
| COST241220C00820000 | 2024-06-27 3:51PM EDT | 820.00 | 79.38 | 76.70 | 83.00 | -0.44 | -0.55% | 1 | 305 | 28.81% |
| COST241220C00825000 | 2024-06-27 11:36AM EDT | 825.00 | 76.15 | 75.50 | 80.35 | +0.61 | +0.81% | 9 | 68 | 28.80% |
| COST241220C00835000 | 2024-06-27 11:36AM EDT | 835.00 | 70.15 | 69.65 | 74.05 | -5.54 | -7.32% | 4 | 88 | 28.28% |
| COST241220C00840000 | 2024-06-26 10:34AM EDT | 840.00 | 72.43 | 66.70 | 69.45 | 0.00 | - | 1 | 84 | 27.36% |
| COST241220C00845000 | 2024-06-27 3:39PM EDT | 845.00 | 64.71 | 61.35 | 69.00 | +3.96 | +6.52% | 11 | 114 | 28.20% |
| COST241220C00855000 | 2024-06-27 2:45PM EDT | 855.00 | 58.83 | 58.45 | 63.90 | -5.22 | -8.15% | 8 | 61 | 28.00% |
| COST241220C00860000 | 2024-06-27 2:49PM EDT | 860.00 | 55.98 | 53.15 | 58.40 | -6.42 | -10.29% | 1 | 87 | 26.61% |
| COST241220C00865000 | 2024-06-24 10:49AM EDT | 865.00 | 52.25 | 49.25 | 54.45 | 0.00 | - | 11 | 137 | 25.85% |
| COST241220C00880000 | 2024-06-27 11:12AM EDT | 880.00 | 47.19 | 45.85 | 48.80 | -3.11 | -6.18% | 3 | 130 | 26.06% |
| COST241220C00900000 | 2024-06-27 3:49PM EDT | 900.00 | 38.15 | 38.05 | 40.55 | -4.85 | -11.28% | 1 | 294 | 25.66% |
| COST241220C00920000 | 2024-06-24 11:00AM EDT | 920.00 | 30.35 | 30.85 | 32.45 | 0.00 | - | 15 | 82 | 24.89% |
| COST241220C00940000 | 2024-06-27 12:53PM EDT | 940.00 | 26.03 | 24.70 | 27.10 | -2.52 | -8.83% | 3 | 120 | 24.95% |
| COST241220C00960000 | 2024-06-27 12:53PM EDT | 960.00 | 20.60 | 19.65 | 22.15 | -2.35 | -10.24% | 1 | 290 | 24.82% |
| COST241220C00980000 | 2024-06-26 2:58PM EDT | 980.00 | 16.42 | 15.50 | 16.40 | -1.13 | -6.44% | 1 | 115 | 23.82% |
| COST241220C01000000 | 2024-06-27 3:30PM EDT | 1,000.00 | 12.25 | 10.50 | 12.90 | -1.91 | -13.49% | 3 | 262 | 23.61% |
| COST241220C01020000 | 2024-06-26 3:12PM EDT | 1,020.00 | 11.30 | 7.35 | 10.20 | 0.00 | - | 19 | 61 | 23.53% |
| COST241220C01040000 | 2024-06-27 3:00PM EDT | 1,040.00 | 7.50 | 5.85 | 9.45 | -1.40 | -15.73% | 1 | 49 | 24.61% |
| COST241220C01060000 | 2024-06-26 2:48PM EDT | 1,060.00 | 7.40 | 5.00 | 6.30 | 0.00 | - | 15 | 80 | 23.46% |
| COST241220C01080000 | 2024-06-27 10:32AM EDT | 1,080.00 | 4.90 | 4.50 | 5.05 | -0.85 | -14.78% | 2 | 932 | 23.58% |
| COST241220C01100000 | 2024-06-27 1:00PM EDT | 1,100.00 | 3.90 | 3.45 | 4.10 | -0.12 | -2.99% | 1 | 50 | 23.78% |
| COST241220C01120000 | 2024-06-20 12:40PM EDT | 1,120.00 | 4.88 | 2.42 | 3.25 | 0.00 | - | 1 | 37 | 23.86% |
| COST241220C01140000 | 2024-06-21 3:53PM EDT | 1,140.00 | 3.04 | 1.83 | 2.82 | 0.00 | - | 1 | 13 | 24.36% |
| COST241220C01160000 | 2024-06-24 11:17AM EDT | 1,160.00 | 2.40 | 1.20 | 2.81 | +0.54 | +29.03% | 2 | 188 | 25.47% |
| COST241220C01180000 | 2024-06-18 10:40AM EDT | 1,180.00 | 3.00 | 0.90 | 2.46 | 0.00 | - | 4 | 10 | 25.94% |
| COST241220C01200000 | 2024-06-26 3:53PM EDT | 1,200.00 | 1.74 | 1.00 | 2.00 | 0.00 | - | 13 | 80 | 26.04% |
| COST241220C01220000 | 2024-06-12 10:42AM EDT | 1,220.00 | 1.35 | 0.49 | 1.94 | 0.00 | - | 2 | 12 | 26.91% |
| COST241220C01240000 | 2024-06-17 10:51AM EDT | 1,240.00 | 2.08 | 0.41 | 1.75 | 0.00 | - | 1 | 13 | 27.42% |
| COST241220C01260000 | 2024-06-26 11:06AM EDT | 1,260.00 | 1.75 | 0.33 | 1.59 | 0.00 | - | 2 | 8 | 27.94% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241220P00340000 | 2024-05-30 10:07AM EDT | 340.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 78 | 66.77% |
| COST241220P00350000 | 2024-05-29 10:43AM EDT | 350.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 133 | 49.76% |
| COST241220P00360000 | 2024-06-07 9:30AM EDT | 360.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 3 | 6 | 62.48% |
| COST241220P00370000 | 2024-05-28 3:12PM EDT | 370.00 | 0.35 | 0.00 | 1.06 | 0.00 | - | 5 | 14 | 50.04% |
| COST241220P00380000 | 2024-06-11 9:45AM EDT | 380.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 1 | 67 | 46.95% |
| COST241220P00390000 | 2024-05-28 3:08PM EDT | 390.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 5 | 102 | 44.04% |
| COST241220P00400000 | 2024-06-06 10:41AM EDT | 400.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 2 | 198 | 44.53% |
| COST241220P00410000 | 2024-05-16 2:07PM EDT | 410.00 | 0.32 | 0.00 | 4.55 | 0.00 | - | 15 | 150 | 54.55% |
| COST241220P00420000 | 2024-05-07 9:54AM EDT | 420.00 | 0.65 | 0.00 | 0.79 | 0.00 | - | 20 | 38 | 45.20% |
| COST241220P00430000 | 2024-06-04 10:37AM EDT | 430.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 2 | 21 | 40.21% |
| COST241220P00440000 | 2024-06-25 1:48PM EDT | 440.00 | 0.35 | 0.11 | 0.40 | +0.04 | +12.90% | 10 | 110 | 38.97% |
| COST241220P00450000 | 2024-06-27 3:07PM EDT | 450.00 | 0.32 | 0.26 | 0.32 | -0.02 | -5.88% | 20 | 258 | 36.77% |
| COST241220P00460000 | 2024-06-10 3:20PM EDT | 460.00 | 0.30 | 0.14 | 1.64 | 0.00 | - | 1 | 22 | 44.36% |
| COST241220P00470000 | 2024-06-17 3:26PM EDT | 470.00 | 0.50 | 0.17 | 0.76 | +0.15 | +42.86% | 2 | 152 | 38.39% |
| COST241220P00475000 | 2024-06-14 10:11AM EDT | 475.00 | 0.67 | 0.18 | 4.20 | 0.00 | - | 3 | 3 | 49.98% |
| COST241220P00480000 | 2024-06-14 10:25AM EDT | 480.00 | 0.54 | 0.19 | 4.20 | 0.00 | - | 4 | 24 | 49.21% |
| COST241220P00485000 | 2024-06-20 11:20AM EDT | 485.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 36 | 36.80% |
| COST241220P00490000 | 2024-06-24 11:21AM EDT | 490.00 | 0.40 | 0.21 | 4.25 | 0.00 | - | 25 | 34 | 47.79% |
| COST241220P00495000 | 2024-06-14 10:21AM EDT | 495.00 | 0.84 | 0.22 | 4.30 | 0.00 | - | 4 | 13 | 47.14% |
| COST241220P00500000 | 2024-06-26 10:47AM EDT | 500.00 | 0.61 | 0.47 | 4.30 | 0.00 | - | 3 | 84 | 46.40% |
| COST241220P00505000 | 2024-06-14 10:19AM EDT | 505.00 | 0.09 | 0.25 | 4.30 | 0.00 | - | 4 | 4 | 45.65% |
| COST241220P00515000 | 2024-06-14 10:19AM EDT | 515.00 | 0.77 | 0.28 | 1.41 | 0.00 | - | 2 | 47 | 36.17% |
| COST241220P00520000 | 2024-06-14 9:30AM EDT | 520.00 | 0.73 | 0.29 | 4.40 | 0.00 | - | 2 | 23 | 43.67% |
| COST241220P00525000 | 2024-06-14 9:55AM EDT | 525.00 | 0.04 | 0.30 | 4.45 | 0.00 | - | 2 | 15 | 43.05% |
| COST241220P00535000 | 2024-06-20 3:52PM EDT | 535.00 | 2.75 | 0.33 | 1.34 | 0.00 | - | 2 | 15 | 33.47% |
| COST241220P00540000 | 2024-06-14 10:18AM EDT | 540.00 | 0.64 | 0.35 | 1.39 | 0.00 | - | 2 | 8 | 33.07% |
| COST241220P00545000 | 2024-06-14 10:17AM EDT | 545.00 | 0.71 | 0.38 | 1.44 | 0.00 | - | 2 | 56 | 32.67% |
| COST241220P00555000 | 2024-06-17 10:44AM EDT | 555.00 | 0.85 | 0.42 | 1.55 | 0.00 | - | 2 | 37 | 31.87% |
| COST241220P00560000 | 2024-06-18 3:36PM EDT | 560.00 | 0.78 | 0.44 | 1.61 | 0.00 | - | 1 | 94 | 31.49% |
| COST241220P00565000 | 2024-06-20 10:02AM EDT | 565.00 | 0.83 | 0.45 | 1.40 | 0.00 | - | 2 | 6 | 30.20% |
| COST241220P00575000 | 2024-06-25 3:55PM EDT | 575.00 | 1.14 | 0.50 | 1.41 | 0.00 | - | 1 | 43 | 29.10% |
| COST241220P00580000 | 2024-06-26 12:21PM EDT | 580.00 | 1.25 | 0.60 | 1.90 | 0.00 | - | 15 | 64 | 30.04% |
| COST241220P00585000 | 2024-06-06 9:30AM EDT | 585.00 | 1.91 | 0.70 | 1.98 | 0.00 | - | 10 | 47 | 29.68% |
| COST241220P00595000 | 2024-06-06 1:32PM EDT | 595.00 | 1.86 | 0.85 | 1.75 | 0.00 | - | 20 | 238 | 27.90% |
| COST241220P00600000 | 2024-06-26 12:34PM EDT | 600.00 | 1.60 | 0.95 | 2.28 | 0.00 | - | 15 | 148 | 28.69% |
| COST241220P00605000 | 2024-06-03 12:23PM EDT | 605.00 | 2.73 | 1.05 | 2.39 | 0.00 | - | 1 | 15 | 28.36% |
| COST241220P00615000 | 2024-06-21 2:57PM EDT | 615.00 | 1.91 | 1.30 | 2.64 | 0.00 | - | 1 | 69 | 27.74% |
| COST241220P00620000 | 2024-06-11 1:19PM EDT | 620.00 | 2.15 | 1.45 | 2.78 | -0.16 | -6.93% | 1 | 29 | 27.44% |
| COST241220P00625000 | 2024-06-20 10:05AM EDT | 625.00 | 1.83 | 1.41 | 2.93 | 0.00 | - | 1 | 74 | 27.15% |
| COST241220P00635000 | 2024-06-18 12:49PM EDT | 635.00 | 2.13 | 1.85 | 3.30 | 0.00 | - | 5 | 23 | 26.65% |
| COST241220P00640000 | 2024-06-27 1:08PM EDT | 640.00 | 2.75 | 2.00 | 3.45 | +0.29 | +11.79% | 15 | 171 | 26.31% |
| COST241220P00645000 | 2024-06-21 3:10PM EDT | 645.00 | 3.03 | 2.07 | 3.65 | 0.00 | - | 8 | 58 | 26.04% |
| COST241220P00655000 | 2024-06-26 10:25AM EDT | 655.00 | 3.00 | 2.46 | 3.85 | 0.00 | - | 1 | 114 | 25.17% |
| COST241220P00660000 | 2024-06-27 1:06PM EDT | 660.00 | 3.45 | 3.05 | 3.70 | +0.19 | +5.83% | 15 | 117 | 24.36% |
| COST241220P00665000 | 2024-06-24 9:30AM EDT | 665.00 | 2.45 | 3.50 | 6.95 | 0.00 | - | 3 | 52 | 27.81% |
| COST241220P00675000 | 2024-06-21 11:17AM EDT | 675.00 | 4.25 | 3.65 | 6.30 | 0.00 | - | 5 | 60 | 25.82% |
| COST241220P00680000 | 2024-06-21 1:02PM EDT | 680.00 | 4.51 | 3.70 | 6.75 | 0.00 | - | 1 | 82 | 25.67% |
| COST241220P00685000 | 2024-06-24 10:23AM EDT | 685.00 | 5.10 | 4.65 | 5.45 | 0.00 | - | 2 | 212 | 23.63% |
| COST241220P00695000 | 2024-06-27 2:39PM EDT | 695.00 | 5.82 | 5.40 | 6.00 | +0.62 | +11.92% | 10 | 106 | 23.00% |
| COST241220P00700000 | 2024-06-27 1:55PM EDT | 700.00 | 6.00 | 5.80 | 6.45 | -0.12 | -1.96% | 4 | 197 | 22.84% |
| COST241220P00705000 | 2024-06-20 1:11PM EDT | 705.00 | 5.90 | 6.10 | 6.95 | 0.00 | - | 6 | 70 | 22.70% |
| COST241220P00715000 | 2024-06-20 12:49PM EDT | 715.00 | 6.62 | 7.25 | 7.95 | 0.00 | - | 3 | 33 | 22.33% |
| COST241220P00720000 | 2024-06-26 3:29PM EDT | 720.00 | 7.85 | 7.75 | 8.50 | 0.00 | - | 2 | 189 | 22.15% |
| COST241220P00725000 | 2024-06-27 9:49AM EDT | 725.00 | 8.30 | 6.15 | 9.10 | -0.85 | -9.29% | 10 | 391 | 21.98% |
| COST241220P00735000 | 2024-06-27 9:50AM EDT | 735.00 | 9.80 | 9.45 | 10.35 | -0.02 | -0.20% | 1 | 50 | 21.60% |
| COST241220P00740000 | 2024-06-24 1:37PM EDT | 740.00 | 11.00 | 10.40 | 11.00 | 0.00 | - | 9 | 97 | 21.38% |
| COST241220P00745000 | 2024-06-25 2:22PM EDT | 745.00 | 11.36 | 11.10 | 14.70 | 0.00 | - | 1 | 63 | 23.16% |
| COST241220P00755000 | 2024-06-27 10:17AM EDT | 755.00 | 12.60 | 12.70 | 16.55 | +0.20 | +1.61% | 1 | 165 | 22.82% |
| COST241220P00760000 | 2024-06-25 1:25PM EDT | 760.00 | 13.91 | 13.60 | 17.50 | 0.00 | - | 1 | 123 | 22.63% |
| COST241220P00765000 | 2024-06-20 10:27AM EDT | 765.00 | 12.85 | 11.55 | 16.15 | 0.00 | - | 2 | 88 | 21.09% |
| COST241220P00775000 | 2024-06-21 3:58PM EDT | 775.00 | 18.00 | 15.05 | 19.05 | 0.00 | - | 3 | 44 | 21.18% |
| COST241220P00780000 | 2024-06-25 1:25PM EDT | 780.00 | 18.21 | 16.15 | 18.65 | 0.00 | - | 1 | 131 | 20.18% |
| COST241220P00785000 | 2024-06-27 2:40PM EDT | 785.00 | 19.85 | 17.45 | 19.95 | +0.80 | +4.20% | 1 | 665 | 20.08% |
| COST241220P00795000 | 2024-06-27 10:55AM EDT | 795.00 | 21.55 | 20.20 | 22.55 | +1.15 | +5.64% | 1 | 44 | 19.77% |
| COST241220P00800000 | 2024-06-27 11:32AM EDT | 800.00 | 22.85 | 22.95 | 23.95 | +0.90 | +4.10% | 2 | 214 | 19.61% |
| COST241220P00805000 | 2024-06-21 1:34PM EDT | 805.00 | 24.13 | 24.55 | 26.85 | 0.00 | - | 1 | 185 | 20.14% |
| COST241220P00815000 | 2024-06-24 10:19AM EDT | 815.00 | 29.49 | 26.90 | 28.60 | 0.00 | - | 1 | 117 | 19.16% |
| COST241220P00820000 | 2024-06-27 12:40PM EDT | 820.00 | 28.87 | 26.55 | 31.30 | +1.27 | +4.60% | 12 | 35 | 19.45% |
| COST241220P00825000 | 2024-06-24 1:58PM EDT | 825.00 | 33.03 | 29.85 | 32.45 | 0.00 | - | 2 | 75 | 19.02% |
| COST241220P00835000 | 2024-06-24 11:33AM EDT | 835.00 | 35.75 | 32.15 | 36.90 | 0.00 | - | 1 | 73 | 18.98% |
| COST241220P00840000 | 2024-06-25 10:22AM EDT | 840.00 | 36.40 | 34.10 | 38.05 | 0.00 | - | 1 | 37 | 18.45% |
| COST241220P00845000 | 2024-06-27 3:45PM EDT | 845.00 | 39.75 | 38.45 | 40.20 | +2.95 | +8.02% | 3 | 52 | 18.31% |
| COST241220P00855000 | 2024-06-26 3:43PM EDT | 855.00 | 41.65 | 43.15 | 45.00 | 0.00 | - | 2 | 55 | 18.13% |
| COST241220P00860000 | 2024-06-25 9:51AM EDT | 860.00 | 45.50 | 45.75 | 47.45 | 0.00 | - | 1 | 57 | 18.00% |
| COST241220P00865000 | 2024-06-21 1:28PM EDT | 865.00 | 46.83 | 47.80 | 50.45 | 0.00 | - | 11 | 42 | 18.07% |
| COST241220P00880000 | 2024-06-27 3:37PM EDT | 880.00 | 57.15 | 54.95 | 58.15 | +5.20 | +10.01% | 1 | 40 | 17.47% |
| COST241220P00900000 | 2024-06-25 3:52PM EDT | 900.00 | 66.85 | 64.40 | 70.60 | 0.00 | - | 27 | 166 | 17.06% |
| COST241220P00920000 | 2024-06-26 3:35PM EDT | 920.00 | 78.60 | 77.80 | 85.10 | 0.00 | - | 26 | 31 | 16.96% |
| COST241220P00960000 | 2024-06-27 11:42AM EDT | 960.00 | 112.40 | 110.70 | 115.05 | +0.55 | +0.49% | 8 | 1 | 15.00% |
| COST241220P00980000 | 2024-06-27 12:38PM EDT | 980.00 | 127.30 | 127.10 | 135.00 | +4.24 | +3.45% | 32 | 8 | 16.68% |
| COST241220P01000000 | 2024-06-18 9:49AM EDT | 1,000.00 | 129.45 | 145.25 | 154.00 | 0.00 | - | 2 | 0 | 17.40% |
| COST241220P01060000 | 2024-03-01 1:54PM EDT | 1,060.00 | 311.32 | 323.00 | 331.85 | 0.00 | - | 2 | 0 | 79.17% |
| COST241220P01180000 | 2024-06-07 2:57PM EDT | 1,180.00 | 334.03 | 325.00 | 334.00 | 0.00 | - | 2 | 0 | 29.37% |
