La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 197,92 -732,21 (-1,16 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00275000 | 2024-05-22 9:41AM EDT | 275.00 | 532.10 | 534.20 | 544.00 | 0.00 | - | - | 0 | 109.80% |
| COST240920C00285000 | 2023-12-21 12:34PM EDT | 285.00 | 370.23 | 412.00 | 421.00 | 0.00 | - | - | 13 | 0.00% |
| COST240920C00300000 | 2024-01-29 11:54AM EDT | 300.00 | 395.34 | 450.50 | 459.80 | 0.00 | - | - | 12 | 0.00% |
| COST240920C00310000 | 2024-01-30 10:57AM EDT | 310.00 | 389.75 | 442.60 | 445.70 | 0.00 | - | 8 | 0 | 0.00% |
| COST240920C00325000 | 2023-11-01 11:05AM EDT | 325.00 | 243.23 | 280.75 | 284.05 | 0.00 | - | 8 | 8 | 0.00% |
| COST240920C00385000 | 2024-01-02 11:03AM EDT | 385.00 | 280.95 | 325.95 | 332.60 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00420000 | 2023-12-22 11:25AM EDT | 420.00 | 249.76 | 274.00 | 282.30 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00425000 | 2023-12-07 12:08PM EDT | 425.00 | 189.65 | 240.10 | 249.20 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00435000 | 2024-01-05 10:32AM EDT | 435.00 | 233.45 | 284.10 | 293.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00440000 | 2023-12-07 12:08PM EDT | 440.00 | 189.65 | 231.15 | 240.10 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00445000 | 2024-04-24 2:25PM EDT | 445.00 | 286.18 | 367.60 | 375.60 | 0.00 | - | - | 8 | 71.53% |
| COST240920C00450000 | 2024-03-11 10:02AM EDT | 450.00 | 276.44 | 275.60 | 283.75 | 0.00 | - | 2 | 4 | 0.00% |
| COST240920C00455000 | 2023-12-11 12:51PM EDT | 455.00 | 176.60 | 239.00 | 246.30 | 0.00 | - | - | 4 | 0.00% |
| COST240920C00460000 | 2023-12-21 1:06PM EDT | 460.00 | 124.20 | 219.25 | 227.55 | 0.00 | - | 4 | 8 | 0.00% |
| COST240920C00465000 | 2023-11-10 11:40AM EDT | 465.00 | 132.13 | 165.05 | 169.85 | 0.00 | - | - | 2 | 0.00% |
| COST240920C00470000 | 2023-12-11 12:51PM EDT | 470.00 | 176.60 | 203.15 | 211.40 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00475000 | 2023-11-10 11:41AM EDT | 475.00 | 124.20 | 155.80 | 161.15 | 0.00 | - | - | 2 | 0.00% |
| COST240920C00480000 | 2024-01-16 1:11AM EDT | 480.00 | 124.75 | - | - | 0.00 | - | - | - | 0.00% |
| COST240920C00485000 | 2023-12-08 3:10PM EDT | 485.00 | 137.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920C00490000 | 2024-04-24 1:45PM EDT | 490.00 | 242.90 | 323.80 | 331.40 | 0.00 | - | 1 | 1 | 63.81% |
| COST240920C00495000 | 2023-12-04 1:56PM EDT | 495.00 | 118.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920C00500000 | 2024-05-09 2:21PM EDT | 500.00 | 291.00 | 313.25 | 323.00 | 0.00 | - | 1 | 0 | 62.70% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 505.00 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 0.00% |
| COST240920C00510000 | 2023-12-27 10:56AM EDT | 510.00 | 176.23 | 190.00 | 197.90 | 0.00 | - | 2 | 3 | 0.00% |
| COST240920C00515000 | 2024-05-20 3:07PM EDT | 515.00 | 292.83 | 298.50 | 308.00 | 0.00 | - | 2 | 0 | 59.78% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 520.00 | 207.50 | 280.60 | 288.80 | 0.00 | - | 1 | 5 | 0.00% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 525.00 | 210.46 | 289.35 | 297.05 | 0.00 | - | 1 | 4 | 57.63% |
| COST240920C00530000 | 2024-05-28 11:25AM EDT | 530.00 | 286.27 | 284.00 | 293.00 | 0.00 | - | 1 | 0 | 57.14% |
| COST240920C00535000 | 2024-05-28 11:13AM EDT | 535.00 | 282.38 | 279.00 | 288.00 | 0.00 | - | 2 | 0 | 56.12% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 540.00 | 176.42 | 205.05 | 213.65 | 0.00 | - | 1 | 15 | 0.00% |
| COST240920C00545000 | 2024-05-16 10:11AM EDT | 545.00 | 264.03 | 269.05 | 278.60 | 0.00 | - | 2 | 0 | 54.65% |
| COST240920C00550000 | 2024-05-20 10:04AM EDT | 550.00 | 258.95 | 264.30 | 274.00 | 0.00 | - | 1 | 0 | 54.17% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 555.00 | 176.46 | 197.00 | 205.15 | 0.00 | - | 1 | 9 | 0.00% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 560.00 | 177.73 | 254.70 | 264.00 | 0.00 | - | 1 | 17 | 52.48% |
| COST240920C00565000 | 2024-05-17 9:30AM EDT | 565.00 | 239.45 | 250.00 | 259.00 | 0.00 | - | 1 | 0 | 51.72% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 570.00 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 575.00 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 580.00 | 159.76 | 160.00 | 167.95 | 0.00 | - | 1 | 14 | 0.00% |
| COST240920C00585000 | 2024-05-31 12:40PM EDT | 585.00 | 221.50 | 230.25 | 239.95 | -4.76 | -2.10% | 2 | 0 | 54.79% |
| COST240920C00590000 | 2024-05-24 9:34AM EDT | 590.00 | 221.11 | 225.20 | 235.00 | 0.00 | - | 1 | 0 | 53.80% |
| COST240920C00595000 | 2024-05-31 12:11PM EDT | 595.00 | 212.57 | 220.45 | 230.00 | +0.79 | +0.37% | 1 | 0 | 52.75% |
| COST240920C00600000 | 2024-05-31 12:51PM EDT | 600.00 | 206.56 | 215.50 | 225.00 | -14.68 | -6.64% | 3 | 0 | 51.71% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 605.00 | 134.65 | 211.00 | 220.25 | 0.00 | - | 3 | 50 | 50.96% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 610.00 | 125.33 | 207.05 | 214.65 | 0.00 | - | 4 | 26 | 49.26% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 615.00 | 128.32 | 202.55 | 211.00 | 0.00 | - | 2 | 34 | 49.70% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 620.00 | 169.12 | 196.00 | 205.85 | 0.00 | - | 1 | 0 | 48.51% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 625.00 | 184.37 | 192.00 | 201.00 | 0.00 | - | 1 | 0 | 47.64% |
| COST240920C00630000 | 2024-05-20 10:22AM EDT | 630.00 | 181.99 | 186.30 | 196.00 | 0.00 | - | 1 | 0 | 46.61% |
| COST240920C00635000 | 2024-05-23 3:43PM EDT | 635.00 | 178.13 | 182.00 | 191.00 | 0.00 | - | 3 | 0 | 45.59% |
| COST240920C00640000 | 2024-05-30 9:32AM EDT | 640.00 | 182.59 | 177.00 | 186.00 | 0.00 | - | 4 | 0 | 44.58% |
| COST240920C00645000 | 2024-05-30 11:05AM EDT | 645.00 | 183.45 | 172.00 | 181.00 | 0.00 | - | 5 | 36 | 43.56% |
| COST240920C00650000 | 2024-05-31 10:22AM EDT | 650.00 | 155.00 | 167.70 | 177.00 | +1.30 | +0.85% | 1 | 0 | 43.52% |
| COST240920C00655000 | 2024-05-29 1:19PM EDT | 655.00 | 167.00 | 163.00 | 172.00 | 0.00 | - | 2 | 0 | 42.50% |
| COST240920C00660000 | 2024-05-29 1:19PM EDT | 660.00 | 162.30 | 158.20 | 167.00 | 0.00 | - | 4 | 0 | 41.48% |
| COST240920C00665000 | 2024-05-29 1:20PM EDT | 665.00 | 157.65 | 153.20 | 162.00 | 0.00 | - | 3 | 0 | 40.47% |
| COST240920C00670000 | 2024-05-30 3:49PM EDT | 670.00 | 159.09 | 149.00 | 157.90 | 0.00 | - | 1 | 0 | 40.26% |
| COST240920C00675000 | 2024-05-29 1:19PM EDT | 675.00 | 148.45 | 143.00 | 152.40 | 0.00 | - | 2 | 0 | 38.81% |
| COST240920C00680000 | 2024-05-30 3:49PM EDT | 680.00 | 149.89 | 139.00 | 147.75 | 0.00 | - | 1 | 0 | 38.10% |
| COST240920C00685000 | 2024-05-31 10:10AM EDT | 685.00 | 120.00 | 134.00 | 142.90 | -19.35 | -13.89% | 1 | 0 | 37.21% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST240920C00695000 | 2024-05-30 2:39PM EDT | 695.00 | 139.50 | 125.00 | 133.70 | 0.00 | - | 10 | 188 | 35.84% |
| COST240920C00700000 | 2024-05-31 9:30AM EDT | 700.00 | 123.10 | 120.80 | 130.00 | -2.27 | -1.81% | 1 | 0 | 35.85% |
| COST240920C00705000 | 2024-05-29 3:22PM EDT | 705.00 | 122.26 | 116.00 | 124.70 | 0.00 | - | 7 | 0 | 34.58% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 710.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST240920C00715000 | 2024-05-30 3:25PM EDT | 715.00 | 120.65 | 108.60 | 113.00 | 0.00 | - | 3 | 103 | 31.20% |
| COST240920C00720000 | 2024-05-31 1:47PM EDT | 720.00 | 92.47 | 103.00 | 110.75 | -25.01 | -21.29% | 3 | 122 | 32.25% |
| COST240920C00725000 | 2024-05-31 9:41AM EDT | 725.00 | 85.70 | 100.95 | 104.40 | -26.20 | -23.41% | 11 | 0 | 30.20% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 730.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST240920C00735000 | 2024-05-31 11:08AM EDT | 735.00 | 81.98 | 92.35 | 96.30 | -20.35 | -19.89% | 3 | 240 | 29.47% |
| COST240920C00740000 | 2024-05-31 12:53PM EDT | 740.00 | 79.15 | 87.50 | 91.90 | -21.95 | -21.71% | 2 | 161 | 28.81% |
| COST240920C00745000 | 2024-05-30 3:58PM EDT | 745.00 | 82.65 | 83.30 | 89.60 | -11.38 | -12.10% | 1 | 515 | 29.54% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 750.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST240920C00755000 | 2024-05-31 3:48PM EDT | 755.00 | 74.73 | 75.45 | 80.05 | -14.27 | -16.03% | 1 | 0 | 27.59% |
| COST240920C00760000 | 2024-05-31 1:14PM EDT | 760.00 | 63.80 | 71.70 | 78.00 | -20.40 | -24.23% | 4 | 204 | 28.32% |
| COST240920C00765000 | 2024-05-31 3:47PM EDT | 765.00 | 66.50 | 68.00 | 72.05 | -13.42 | -16.79% | 3 | 686 | 26.56% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 770.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST240920C00775000 | 2024-05-31 3:42PM EDT | 775.00 | 59.98 | 58.70 | 65.10 | -11.17 | -15.70% | 13 | 338 | 26.03% |
| COST240920C00780000 | 2024-05-31 2:51PM EDT | 780.00 | 48.50 | 57.45 | 60.65 | -21.50 | -30.71% | 16 | 286 | 25.12% |
| COST240920C00785000 | 2024-05-31 3:42PM EDT | 785.00 | 51.84 | 51.60 | 57.90 | -12.51 | -19.44% | 115 | 399 | 25.18% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 790.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00795000 | 2024-05-31 3:47PM EDT | 795.00 | 46.50 | 46.00 | 53.45 | -14.50 | -23.77% | 17 | 207 | 25.74% |
| COST240920C00800000 | 2024-05-31 3:33PM EDT | 800.00 | 45.00 | 41.95 | 47.40 | -9.40 | -17.28% | 191 | 817 | 23.77% |
| COST240920C00805000 | 2024-05-31 3:54PM EDT | 805.00 | 43.45 | 42.35 | 43.60 | -9.55 | -18.02% | 33 | 634 | 23.05% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 810.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.01% |
| COST240920C00815000 | 2024-05-31 3:42PM EDT | 815.00 | 37.90 | 36.75 | 38.25 | -9.15 | -19.45% | 38 | 211 | 22.71% |
| COST240920C00820000 | 2024-05-31 3:42PM EDT | 820.00 | 35.30 | 33.95 | 35.65 | -9.52 | -21.24% | 42 | 140 | 22.50% |
| COST240920C00825000 | 2024-05-31 3:57PM EDT | 825.00 | 32.75 | 31.35 | 34.35 | -10.80 | -24.80% | 30 | 470 | 22.97% |
| COST240920C00830000 | 2023-12-14 10:40AM EDT | 830.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.78% |
| COST240920C00835000 | 2024-05-31 3:49PM EDT | 835.00 | 28.30 | 26.85 | 29.80 | -8.65 | -23.41% | 51 | 347 | 22.65% |
| COST240920C00840000 | 2024-05-31 1:58PM EDT | 840.00 | 20.00 | 24.85 | 27.70 | -14.75 | -42.45% | 40 | 207 | 22.51% |
| COST240920C00845000 | 2024-05-31 3:50PM EDT | 845.00 | 23.55 | 22.95 | 25.55 | -9.33 | -28.38% | 16 | 115 | 22.28% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 850.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 1.56% |
| COST240920C00855000 | 2024-05-31 3:44PM EDT | 855.00 | 20.04 | 19.15 | 22.10 | -8.46 | -29.68% | 77 | 108 | 22.16% |
| COST240920C00860000 | 2024-05-31 3:59PM EDT | 860.00 | 18.34 | 17.85 | 19.45 | -8.43 | -31.49% | 47 | 111 | 21.45% |
| COST240920C00865000 | 2024-05-31 10:50AM EDT | 865.00 | 15.50 | 16.30 | 17.75 | -9.70 | -38.49% | 15 | 249 | 21.26% |
| COST240920C00870000 | 2023-12-13 10:58AM EDT | 870.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| COST240920C00875000 | 2024-05-31 3:55PM EDT | 875.00 | 14.35 | 13.60 | 16.00 | -7.52 | -34.39% | 47 | 0 | 21.77% |
| COST240920C00880000 | 2024-05-31 1:24PM EDT | 880.00 | 9.95 | 12.25 | 14.85 | -11.00 | -52.51% | 16 | 468 | 21.79% |
| COST240920C00885000 | 2024-05-31 3:48PM EDT | 885.00 | 11.45 | 11.35 | 13.60 | -8.60 | -42.89% | 3 | 155 | 21.68% |
| COST240920C00890000 | 2023-12-26 11:05AM EDT | 890.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 90 | 87 | 3.13% |
| COST240920C00895000 | 2024-05-30 3:57PM EDT | 895.00 | 16.80 | 9.05 | 10.45 | 0.00 | - | 152 | 239 | 20.80% |
| COST240920C00900000 | 2024-05-31 3:26PM EDT | 900.00 | 9.20 | 8.55 | 9.50 | -6.40 | -41.03% | 19 | 153 | 20.72% |
| COST240920C00905000 | 2024-05-30 3:00PM EDT | 905.00 | 6.60 | 7.70 | 8.60 | -8.42 | -56.06% | 1 | 35 | 20.63% |
| COST240920C00910000 | 2023-12-26 10:45AM EDT | 910.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 3.13% |
| COST240920C00915000 | 2024-05-30 3:29PM EDT | 915.00 | 5.37 | 5.00 | 8.45 | -7.71 | -58.94% | 16 | 41 | 21.77% |
| COST240920C00920000 | 2024-05-31 12:01PM EDT | 920.00 | 5.25 | 5.55 | 7.85 | -7.13 | -57.59% | 5 | 31 | 21.85% |
| COST240920C00925000 | 2024-05-30 3:22PM EDT | 925.00 | 4.92 | 5.45 | 7.25 | -6.53 | -57.03% | 6 | 37 | 21.89% |
| COST240920C00930000 | 2023-12-21 11:28AM EDT | 930.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| COST240920C00940000 | 2024-05-30 3:50PM EDT | 940.00 | 8.50 | 3.85 | 5.65 | 0.00 | - | 64 | 90 | 21.96% |
| COST240920C00945000 | 2024-05-31 9:33AM EDT | 945.00 | 5.03 | 3.40 | 4.55 | -2.97 | -37.12% | 1 | 611 | 21.21% |
| COST240920C00960000 | 2024-05-31 1:22PM EDT | 960.00 | 2.35 | 2.76 | 4.35 | -3.45 | -59.48% | 28 | 33 | 22.50% |
| COST240920C00965000 | 2024-05-30 2:09PM EDT | 965.00 | 2.35 | 2.23 | 4.10 | -3.85 | -62.10% | 1 | 0 | 22.66% |
| COST240920C00980000 | 2024-05-31 12:25PM EDT | 980.00 | 1.80 | 1.99 | 2.76 | -3.25 | -64.36% | 5 | 137 | 22.03% |
| COST240920C00985000 | 2024-05-30 12:21PM EDT | 985.00 | 4.40 | 1.61 | 2.46 | 0.00 | - | 9 | 42 | 21.94% |
| COST240920C01000000 | 2024-05-31 3:36PM EDT | 1,000.00 | 1.78 | 1.30 | 2.06 | -1.82 | -50.56% | 114 | 316 | 22.43% |
| COST240920C01005000 | 2024-05-30 3:59PM EDT | 1,005.00 | 3.35 | 1.11 | 1.95 | 0.00 | - | 1 | 0 | 22.61% |
| COST240920C01020000 | 2024-05-31 2:58PM EDT | 1,020.00 | 1.11 | 1.00 | 1.66 | -1.89 | -63.00% | 9 | 0 | 23.13% |
| COST240920C01040000 | 2024-05-30 10:03AM EDT | 1,040.00 | 2.20 | 0.68 | 1.38 | 0.00 | - | 1 | 0 | 23.90% |
| COST240920C01060000 | 2024-05-31 9:54AM EDT | 1,060.00 | 0.80 | 0.20 | 1.15 | -1.02 | -56.04% | 3 | 25 | 24.62% |
| COST240920C01080000 | 2024-05-30 1:55PM EDT | 1,080.00 | 0.57 | 0.36 | 1.00 | -0.91 | -61.49% | 1 | 0 | 25.45% |
| COST240920C01100000 | 2024-05-30 1:57PM EDT | 1,100.00 | 0.58 | 0.01 | 0.88 | -0.54 | -48.21% | 10 | 47 | 26.28% |
| COST240920C01120000 | 2024-05-31 11:17AM EDT | 1,120.00 | 0.43 | 0.17 | 0.79 | -0.65 | -60.19% | 2 | 164 | 27.14% |
| COST240920C01140000 | 2024-05-30 2:59PM EDT | 1,140.00 | 0.88 | 0.00 | 1.45 | 0.00 | - | 6 | 0 | 31.06% |
| COST240920C01160000 | 2024-05-30 1:48PM EDT | 1,160.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 6 | 27 | 26.64% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00265000 | 2024-03-28 2:37PM EDT | 265.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 1 | 34 | 82.03% |
| COST240920P00275000 | 2024-05-28 2:33PM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 0 | 97.84% |
| COST240920P00280000 | 2023-12-01 2:10PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 25.00% |
| COST240920P00285000 | 2024-04-17 11:55AM EDT | 285.00 | 0.18 | 0.00 | 4.15 | 0.00 | - | 10 | 31 | 94.29% |
| COST240920P00290000 | 2023-12-21 11:19AM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COST240920P00295000 | 2024-04-16 12:22PM EDT | 295.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 12 | 67 | 92.07% |
| COST240920P00300000 | 2024-04-16 12:23PM EDT | 300.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 30 | 46 | 90.65% |
| COST240920P00305000 | 2024-04-16 12:21PM EDT | 305.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | 5 | 9 | 89.25% |
| COST240920P00310000 | 2024-04-16 12:24PM EDT | 310.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 86.35% |
| COST240920P00315000 | 2024-03-18 10:18AM EDT | 315.00 | 0.15 | 0.04 | 0.44 | 0.00 | - | 3 | 24 | 64.89% |
| COST240920P00320000 | 2024-04-16 12:21PM EDT | 320.00 | 0.19 | 0.00 | 3.80 | 0.00 | - | 2 | 5 | 83.37% |
| COST240920P00325000 | 2024-02-01 2:06PM EDT | 325.00 | 0.19 | 0.00 | 1.03 | 0.00 | - | 6 | 7 | 68.56% |
| COST240920P00330000 | 2024-04-19 3:45PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| COST240920P00335000 | 2024-02-08 12:12PM EDT | 335.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 64.45% |
| COST240920P00340000 | 2024-04-23 1:27PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COST240920P00345000 | 2024-05-28 2:25PM EDT | 345.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 0 | 78.70% |
| COST240920P00350000 | 2024-05-28 2:18PM EDT | 350.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 0 | 77.49% |
| COST240920P00355000 | 2024-05-28 2:16PM EDT | 355.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 0 | 76.29% |
| COST240920P00360000 | 2024-04-19 3:33PM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COST240920P00365000 | 2024-05-09 9:30AM EDT | 365.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 3 | 0 | 73.95% |
| COST240920P00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 0 | 72.95% |
| COST240920P00375000 | 2024-05-17 9:30AM EDT | 375.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 1 | 0 | 71.81% |
| COST240920P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 0 | 70.70% |
| COST240920P00385000 | 2024-05-16 9:30AM EDT | 385.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 56.42% |
| COST240920P00390000 | 2024-05-20 9:30AM EDT | 390.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 3 | 0 | 68.51% |
| COST240920P00395000 | 2024-05-20 9:30AM EDT | 395.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 3 | 0 | 67.44% |
| COST240920P00400000 | 2024-05-20 9:30AM EDT | 400.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 58.91% |
| COST240920P00405000 | 2024-02-09 2:39PM EDT | 405.00 | 0.82 | 0.00 | 0.61 | 0.00 | - | 10 | 35 | 54.22% |
| COST240920P00410000 | 2024-05-20 1:30PM EDT | 410.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 0 | 64.29% |
| COST240920P00415000 | 2024-01-22 4:44PM EDT | 415.00 | 1.02 | 0.66 | 0.99 | 0.00 | - | 10 | 11 | 54.61% |
| COST240920P00420000 | 2024-04-19 10:26AM EDT | 420.00 | 0.64 | 0.01 | 4.05 | 0.00 | - | 1 | 19 | 61.55% |
| COST240920P00425000 | 2024-05-23 11:57AM EDT | 425.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 61.38% |
| COST240920P00430000 | 2024-05-03 3:07PM EDT | 430.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 0 | 53.39% |
| COST240920P00435000 | 2024-05-02 1:25PM EDT | 435.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 60.30% |
| COST240920P00440000 | 2024-03-18 1:44PM EDT | 440.00 | 0.68 | 0.69 | 0.89 | 0.00 | - | 34 | 45 | 50.79% |
| COST240920P00445000 | 2024-04-01 11:12AM EDT | 445.00 | 0.61 | 0.47 | 0.73 | 0.00 | - | 6 | 70 | 48.58% |
| COST240920P00450000 | 2024-05-28 10:41AM EDT | 450.00 | 0.20 | 0.01 | 2.72 | 0.00 | - | 80 | 0 | 52.31% |
| COST240920P00455000 | 2024-03-18 1:44PM EDT | 455.00 | 0.79 | 0.84 | 1.05 | 0.00 | - | 41 | 44 | 49.43% |
| COST240920P00460000 | 2024-04-15 10:04AM EDT | 460.00 | 0.95 | 0.12 | 0.90 | 0.00 | - | 1 | 114 | 47.51% |
| COST240920P00465000 | 2024-05-30 12:07PM EDT | 465.00 | 0.41 | 0.00 | 4.45 | 0.00 | - | 2 | 35 | 53.86% |
| COST240920P00470000 | 2024-03-18 1:44PM EDT | 470.00 | 0.94 | 0.82 | 1.27 | 0.00 | - | 20 | 35 | 48.30% |
| COST240920P00475000 | 2024-04-22 12:12PM EDT | 475.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240920P00480000 | 2024-05-28 11:56AM EDT | 480.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 51.25% |
| COST240920P00485000 | 2024-04-30 11:32AM EDT | 485.00 | 1.00 | 0.01 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| COST240920P00490000 | 2024-05-07 11:13AM EDT | 490.00 | 0.54 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 56.55% |
| COST240920P00495000 | 2024-05-08 12:15PM EDT | 495.00 | 0.59 | 0.00 | 4.55 | 0.00 | - | 1 | 0 | 55.71% |
| COST240920P00500000 | 2024-05-20 1:36PM EDT | 500.00 | 0.35 | 0.00 | 1.32 | 0.00 | - | 8 | 0 | 43.67% |
| COST240920P00505000 | 2024-05-10 1:31PM EDT | 505.00 | 0.56 | 0.10 | 4.10 | 0.00 | - | 2 | 0 | 52.64% |
| COST240920P00510000 | 2024-05-08 12:39PM EDT | 510.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 3 | 0 | 52.98% |
| COST240920P00515000 | 2024-05-07 9:30AM EDT | 515.00 | 1.33 | 0.05 | 4.15 | 0.00 | - | 1 | 0 | 50.92% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 520.00 | 2.25 | 0.25 | 4.80 | 0.00 | - | 2 | 52 | 51.58% |
| COST240920P00525000 | 2024-05-30 3:58PM EDT | 525.00 | 0.63 | 0.00 | 4.05 | 0.00 | - | 1 | 0 | 48.84% |
| COST240920P00530000 | 2024-05-23 2:26PM EDT | 530.00 | 0.56 | 0.00 | 4.65 | 0.00 | - | 1 | 0 | 49.39% |
| COST240920P00535000 | 2024-05-09 10:31AM EDT | 535.00 | 0.90 | 0.14 | 2.72 | 0.00 | - | 3 | 0 | 43.43% |
| COST240920P00540000 | 2024-05-09 10:31AM EDT | 540.00 | 0.94 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 47.69% |
| COST240920P00545000 | 2024-05-01 2:52PM EDT | 545.00 | 0.50 | 0.45 | 1.13 | -1.45 | -74.36% | 1 | 0 | 35.84% |
| COST240920P00550000 | 2024-05-31 12:40PM EDT | 550.00 | 0.55 | 0.15 | 4.55 | -0.05 | -8.33% | 21 | 0 | 45.57% |
| COST240920P00555000 | 2024-05-31 1:58PM EDT | 555.00 | 0.54 | 0.00 | 4.75 | -0.15 | -21.74% | 1 | 0 | 45.12% |
| COST240920P00560000 | 2024-05-28 10:13AM EDT | 560.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 44.35% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 565.00 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 37.11% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 570.00 | 4.13 | 0.83 | 1.04 | 0.00 | - | 1 | 49 | 31.85% |
| COST240920P00575000 | 2024-05-15 10:48AM EDT | 575.00 | 1.27 | 0.26 | 0.95 | 0.00 | - | 5 | 0 | 30.73% |
| COST240920P00580000 | 2024-05-28 10:29AM EDT | 580.00 | 0.88 | 0.00 | 1.68 | 0.00 | - | 4 | 0 | 33.05% |
| COST240920P00585000 | 2024-05-29 3:22PM EDT | 585.00 | 0.78 | 0.65 | 0.96 | -0.31 | -28.44% | 1 | 0 | 29.42% |
| COST240920P00590000 | 2024-05-30 10:15AM EDT | 590.00 | 0.97 | 0.00 | 1.47 | 0.00 | - | 3 | 33 | 30.86% |
| COST240920P00595000 | 2024-05-30 3:59PM EDT | 595.00 | 1.18 | 0.05 | 1.22 | 0.00 | - | 1 | 75 | 29.21% |
| COST240920P00600000 | 2024-05-31 12:40PM EDT | 600.00 | 1.05 | 0.39 | 2.09 | -0.28 | -21.05% | 2 | 0 | 31.43% |
| COST240920P00605000 | 2024-05-30 11:00AM EDT | 605.00 | 1.32 | 0.52 | 1.16 | 0.00 | - | 1 | 0 | 27.61% |
| COST240920P00610000 | 2024-05-30 1:14PM EDT | 610.00 | 1.32 | 0.58 | 1.22 | 0.00 | - | 1 | 0 | 27.18% |
| COST240920P00615000 | 2024-05-30 12:44PM EDT | 615.00 | 1.41 | 0.64 | 1.29 | 0.00 | - | 2 | 0 | 26.76% |
| COST240920P00620000 | 2024-05-31 11:07AM EDT | 620.00 | 1.32 | 0.70 | 1.37 | -0.26 | -16.46% | 25 | 98 | 26.37% |
| COST240920P00625000 | 2024-05-31 10:51AM EDT | 625.00 | 1.45 | 0.78 | 1.44 | -0.16 | -9.94% | 2 | 0 | 25.93% |
| COST240920P00630000 | 2024-05-31 2:46PM EDT | 630.00 | 1.40 | 0.85 | 1.53 | -0.39 | -21.79% | 3 | 0 | 25.54% |
| COST240920P00635000 | 2024-05-28 2:06PM EDT | 635.00 | 1.95 | 0.94 | 1.62 | 0.00 | - | 1 | 0 | 25.13% |
| COST240920P00640000 | 2024-05-30 12:44PM EDT | 640.00 | 2.06 | 1.03 | 1.72 | 0.00 | - | 2 | 0 | 24.73% |
| COST240920P00645000 | 2024-05-24 3:28PM EDT | 645.00 | 2.02 | 1.14 | 1.83 | -0.29 | -12.55% | 2 | 0 | 24.34% |
| COST240920P00650000 | 2024-05-31 1:58PM EDT | 650.00 | 1.85 | 1.25 | 1.96 | -0.53 | -22.27% | 59 | 225 | 23.98% |
| COST240920P00655000 | 2024-05-30 1:42PM EDT | 655.00 | 2.09 | 1.39 | 2.08 | -0.42 | -16.73% | 3 | 134 | 23.58% |
| COST240920P00660000 | 2024-05-31 1:52PM EDT | 660.00 | 2.17 | 1.51 | 2.24 | -0.81 | -27.18% | 10 | 0 | 23.25% |
| COST240920P00665000 | 2024-05-31 3:41PM EDT | 665.00 | 2.28 | 1.67 | 2.40 | -1.12 | -32.94% | 2 | 0 | 22.89% |
| COST240920P00670000 | 2024-05-31 3:54PM EDT | 670.00 | 2.20 | 2.00 | 2.49 | -1.07 | -32.72% | 23 | 151 | 22.37% |
| COST240920P00675000 | 2024-05-31 3:34PM EDT | 675.00 | 2.79 | 1.94 | 2.61 | -0.74 | -20.96% | 3 | 0 | 21.89% |
| COST240920P00680000 | 2024-05-31 3:32PM EDT | 680.00 | 3.15 | 2.21 | 2.81 | -0.83 | -20.85% | 3 | 149 | 21.55% |
| COST240920P00685000 | 2024-05-31 3:47PM EDT | 685.00 | 3.15 | 2.47 | 3.45 | -1.20 | -27.59% | 5 | 207 | 21.90% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 690.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST240920P00695000 | 2024-05-31 3:30PM EDT | 695.00 | 4.15 | 2.84 | 3.65 | -0.85 | -17.00% | 9 | 258 | 20.72% |
| COST240920P00700000 | 2024-05-31 2:44PM EDT | 700.00 | 3.85 | 3.20 | 4.55 | -1.85 | -32.46% | 111 | 375 | 21.21% |
| COST240920P00705000 | 2024-05-31 10:26AM EDT | 705.00 | 6.57 | 3.65 | 4.35 | +0.27 | +4.29% | 14 | 237 | 20.18% |
| COST240920P00715000 | 2024-05-30 11:33AM EDT | 715.00 | 6.80 | 4.30 | 5.35 | 0.00 | - | 13 | 173 | 19.83% |
| COST240920P00720000 | 2024-05-31 9:30AM EDT | 720.00 | 6.65 | 5.00 | 5.90 | -1.13 | -14.52% | 5 | 149 | 19.64% |
| COST240920P00725000 | 2024-05-31 2:37PM EDT | 725.00 | 7.75 | 4.50 | 6.65 | -0.72 | -8.50% | 142 | 172 | 19.59% |
| COST240920P00735000 | 2024-05-31 10:01AM EDT | 735.00 | 10.15 | 6.75 | 7.70 | -0.06 | -0.59% | 10 | 391 | 18.89% |
| COST240920P00740000 | 2024-05-30 3:24PM EDT | 740.00 | 10.20 | 7.45 | 8.65 | -0.50 | -4.67% | 10 | 281 | 18.85% |
| COST240920P00745000 | 2024-05-31 2:17PM EDT | 745.00 | 8.85 | 7.15 | 9.60 | -2.54 | -22.30% | 6 | 256 | 18.74% |
| COST240920P00755000 | 2024-05-31 11:05AM EDT | 755.00 | 11.80 | 9.00 | 11.35 | -2.23 | -15.89% | 145 | 346 | 18.22% |
| COST240920P00760000 | 2024-05-31 1:33PM EDT | 760.00 | 15.25 | 11.00 | 12.40 | 0.00 | - | 96 | 403 | 18.01% |
| COST240920P00765000 | 2024-05-31 3:07PM EDT | 765.00 | 15.65 | 11.20 | 13.75 | -0.81 | -4.92% | 35 | 211 | 17.94% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 770.00 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST240920P00775000 | 2024-05-31 2:17PM EDT | 775.00 | 19.15 | 14.80 | 16.20 | -0.25 | -1.29% | 18 | 242 | 17.45% |
| COST240920P00780000 | 2024-05-31 3:37PM EDT | 780.00 | 19.35 | 15.35 | 17.60 | -1.45 | -6.97% | 21 | 677 | 17.22% |
| COST240920P00785000 | 2024-05-31 11:04AM EDT | 785.00 | 24.66 | 17.00 | 19.25 | +2.26 | +10.09% | 17 | 140 | 17.08% |
| COST240920P00795000 | 2024-05-31 12:43PM EDT | 795.00 | 27.88 | 21.50 | 23.15 | +2.73 | +10.85% | 33 | 148 | 16.94% |
| COST240920P00800000 | 2024-05-31 3:59PM EDT | 800.00 | 24.00 | 22.70 | 25.65 | -4.00 | -14.29% | 110 | 377 | 17.07% |
| COST240920P00805000 | 2024-05-31 3:58PM EDT | 805.00 | 26.40 | 25.30 | 26.30 | -2.15 | -7.53% | 96 | 79 | 16.08% |
| COST240920P00815000 | 2024-05-31 3:44PM EDT | 815.00 | 33.05 | 29.65 | 31.75 | -1.75 | -5.03% | 110 | 0 | 16.23% |
| COST240920P00820000 | 2024-05-31 3:57PM EDT | 820.00 | 33.25 | 32.40 | 33.70 | -4.25 | -11.33% | 94 | 86 | 15.76% |
| COST240920P00825000 | 2024-05-31 9:36AM EDT | 825.00 | 41.80 | 34.65 | 36.70 | +3.60 | +9.42% | 27 | 93 | 15.80% |
| COST240920P00835000 | 2024-05-30 3:27PM EDT | 835.00 | 44.05 | 36.25 | 42.85 | 0.00 | - | 10 | 18 | 15.73% |
| COST240920P00840000 | 2024-05-31 9:40AM EDT | 840.00 | 55.00 | 39.25 | 45.85 | +6.80 | +14.11% | 1 | 12 | 15.53% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 845.00 | 76.30 | 45.85 | 52.00 | 0.00 | - | 1 | 0 | 17.17% |
| COST240920P00855000 | 2024-05-30 3:47PM EDT | 855.00 | 57.00 | 51.45 | 56.15 | 0.00 | - | 1 | 9 | 15.24% |
| COST240920P00860000 | 2024-05-30 3:53PM EDT | 860.00 | 63.00 | 54.40 | 62.65 | +1.50 | +2.44% | 1 | 0 | 17.07% |
| COST240920P00865000 | 2024-05-29 2:05PM EDT | 865.00 | 67.91 | 58.00 | 66.00 | 0.00 | - | 1 | 0 | 16.75% |
| COST240920P00870000 | 2023-12-14 12:01PM EDT | 870.00 | 236.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920P00875000 | 2024-03-06 10:45AM EDT | 875.00 | 114.15 | 159.25 | 167.65 | 0.00 | - | 2 | 0 | 69.37% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 880.00 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 68.96% |
| COST240920P00885000 | 2024-03-05 4:17PM EDT | 885.00 | 130.00 | 175.25 | 183.45 | 0.00 | - | - | 0 | 74.58% |
| COST240920P00900000 | 2024-05-31 9:38AM EDT | 900.00 | 101.00 | 88.25 | 93.90 | -3.86 | -3.68% | 2 | 0 | 15.43% |
| COST240920P00905000 | 2024-03-14 11:35AM EDT | 905.00 | 172.15 | 170.10 | 178.45 | 0.00 | - | 2 | 0 | 64.17% |
| COST240920P00915000 | 2024-05-15 1:08PM EDT | 915.00 | 127.10 | 100.45 | 109.85 | 0.00 | - | 2 | 0 | 18.20% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 940.00 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 79.27% |
| COST240920P00960000 | 2024-05-28 1:16PM EDT | 960.00 | 150.00 | 145.00 | 154.00 | 0.00 | - | 1 | 0 | 21.92% |
| COST240920P00980000 | 2024-05-28 2:09PM EDT | 980.00 | 169.70 | 165.00 | 174.00 | 0.00 | - | 2 | 0 | 23.85% |
| COST240920P00985000 | 2024-05-20 11:07AM EDT | 985.00 | 187.48 | 170.00 | 179.00 | 0.00 | - | - | 0 | 24.32% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 1,000.00 | 274.39 | 186.80 | 194.50 | 0.00 | - | - | 0 | 26.44% |
| COST240920P01100000 | 2024-05-28 2:09PM EDT | 1,100.00 | 289.74 | 285.00 | 294.00 | 0.00 | - | 2 | 0 | 34.08% |
