Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.504,95 +1.384,83 (+2,30%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 353.35 | 362.55 | 0.00 | - | - | 8 | 66.97% |
| 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 | 309.95 | 317.95 | 0.00 | - | 1 | 1 | 59.46% |
| 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 | 300.15 | 308.75 | 0.00 | - | 1 | 7 | 58.31% |
| 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 | 2024-04-24 1:54PM EDT | 515.00 | 219.63 | 285.50 | 293.70 | 0.00 | - | 10 | 10 | 55.55% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 520.00 | 207.50 | 280.60 | 288.80 | 0.00 | - | 1 | 5 | 54.72% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 525.00 | 210.46 | 275.75 | 283.95 | 0.00 | - | 1 | 4 | 53.97% |
| COST240920C00530000 | 2024-04-18 3:50PM EDT | 530.00 | 195.73 | 270.85 | 279.00 | 0.00 | - | 3 | 8 | 53.11% |
| COST240920C00535000 | 2024-03-12 9:30AM EDT | 535.00 | 198.46 | 201.65 | 209.95 | 0.00 | - | 2 | 5 | 0.00% |
| 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 | 256.10 | 264.40 | 0.00 | - | 2 | 6 | 50.70% |
| COST240920C00550000 | 2024-05-17 3:50PM EDT | 550.00 | 257.25 | 251.00 | 260.00 | +70.24 | +37.56% | 3 | 24 | 50.10% |
| 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 | 241.00 | 249.70 | 0.00 | - | 1 | 17 | 53.61% |
| COST240920C00565000 | 2024-05-13 12:05PM EDT | 565.00 | 239.45 | 236.80 | 245.00 | +13.26 | +5.86% | 1 | 43 | 52.95% |
| 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 | 2024-05-16 1:48PM EDT | 585.00 | 226.26 | 217.00 | 225.65 | 0.00 | - | 1 | 36 | 49.66% |
| COST240920C00590000 | 2024-05-17 3:05PM EDT | 590.00 | 217.12 | 212.00 | 220.85 | +73.54 | +51.22% | 1 | 27 | 48.88% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 595.00 | 142.45 | 207.00 | 216.00 | 0.00 | - | 3 | 163 | 48.04% |
| COST240920C00600000 | 2024-05-17 3:05PM EDT | 600.00 | 207.47 | 202.00 | 210.95 | -4.95 | -2.33% | 1 | 117 | 46.99% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 605.00 | 134.65 | 198.00 | 206.40 | 0.00 | - | 3 | 50 | 46.47% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 610.00 | 125.33 | 193.00 | 201.60 | 0.00 | - | 4 | 26 | 45.69% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 615.00 | 128.32 | 188.00 | 196.85 | 0.00 | - | 2 | 34 | 44.95% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 620.00 | 169.12 | 183.25 | 192.00 | 0.00 | - | 1 | 32 | 44.11% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 625.00 | 184.37 | 179.55 | 187.35 | +79.87 | +76.43% | 1 | 58 | 43.46% |
| COST240920C00630000 | 2024-05-16 3:41PM EDT | 630.00 | 178.15 | 174.00 | 182.55 | 0.00 | - | 1 | 86 | 42.67% |
| COST240920C00635000 | 2024-05-17 3:02PM EDT | 635.00 | 174.37 | 169.15 | 177.90 | +24.02 | +15.98% | 1 | 38 | 42.01% |
| COST240920C00640000 | 2024-05-16 9:30AM EDT | 640.00 | 165.00 | 164.15 | 173.00 | 0.00 | - | 1 | 219 | 41.11% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 645.00 | 136.08 | 160.90 | 168.25 | 0.00 | - | 4 | 38 | 40.36% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 650.00 | 153.70 | 156.40 | 163.40 | 0.00 | - | 4 | 79 | 39.50% |
| COST240920C00655000 | 2024-05-15 10:59AM EDT | 655.00 | 148.13 | 151.70 | 158.75 | 0.00 | - | 2 | 80 | 38.83% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 660.00 | 132.52 | 147.15 | 154.60 | 0.00 | - | 1 | 43 | 38.55% |
| COST240920C00665000 | 2024-05-16 11:35AM EDT | 665.00 | 153.00 | 142.70 | 149.75 | 0.00 | - | 1 | 56 | 37.69% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 670.00 | 118.40 | 138.20 | 145.15 | 0.00 | - | 6 | 57 | 37.02% |
| COST240920C00675000 | 2024-05-16 11:34AM EDT | 675.00 | 143.70 | 133.70 | 140.95 | 0.00 | - | 1 | 180 | 36.66% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 680.00 | 94.40 | 129.15 | 135.95 | 0.00 | - | 2 | 42 | 35.65% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 685.00 | 112.38 | 125.05 | 132.55 | 0.00 | - | 3 | 213 | 35.86% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST240920C00695000 | 2024-05-17 11:34AM EDT | 695.00 | 116.95 | 117.35 | 120.90 | +14.68 | +14.35% | 1 | 189 | 32.61% |
| COST240920C00700000 | 2024-05-17 11:29AM EDT | 700.00 | 112.00 | 113.55 | 116.05 | -6.14 | -5.20% | 2 | 245 | 31.72% |
| COST240920C00705000 | 2024-05-17 9:39AM EDT | 705.00 | 109.80 | 109.10 | 111.65 | +4.63 | +4.40% | 2 | 103 | 31.15% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 710.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 715.00 | 96.25 | 101.20 | 104.35 | 0.00 | - | 6 | 101 | 30.96% |
| COST240920C00720000 | 2024-05-17 1:10PM EDT | 720.00 | 97.61 | 97.15 | 99.40 | -5.09 | -4.96% | 2 | 120 | 29.95% |
| COST240920C00725000 | 2024-05-16 1:37PM EDT | 725.00 | 97.70 | 93.00 | 97.70 | 0.00 | - | 3 | 164 | 31.04% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 730.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST240920C00735000 | 2024-05-16 12:59PM EDT | 735.00 | 91.30 | 85.25 | 88.35 | 0.00 | - | 4 | 259 | 29.27% |
| COST240920C00740000 | 2024-05-16 9:30AM EDT | 740.00 | 84.85 | 81.55 | 83.35 | 0.00 | - | 1 | 162 | 28.16% |
| COST240920C00745000 | 2024-05-17 10:30AM EDT | 745.00 | 77.10 | 76.45 | 80.80 | -5.98 | -7.20% | 60 | 527 | 28.53% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 750.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST240920C00755000 | 2024-05-17 3:53PM EDT | 755.00 | 71.79 | 70.35 | 72.60 | -4.06 | -5.35% | 2 | 339 | 27.28% |
| COST240920C00760000 | 2024-05-17 3:37PM EDT | 760.00 | 68.25 | 67.25 | 70.35 | -4.75 | -6.51% | 11 | 202 | 27.69% |
| COST240920C00765000 | 2024-05-17 1:10PM EDT | 765.00 | 64.11 | 63.00 | 69.00 | -4.01 | -5.89% | 1 | 683 | 28.54% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 770.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST240920C00775000 | 2024-05-17 9:30AM EDT | 775.00 | 56.55 | 57.40 | 59.50 | -3.23 | -5.40% | 1 | 293 | 26.30% |
| COST240920C00780000 | 2024-05-17 3:03PM EDT | 780.00 | 54.80 | 53.40 | 58.25 | +0.80 | +1.48% | 21 | 391 | 27.07% |
| COST240920C00785000 | 2024-05-17 11:58AM EDT | 785.00 | 50.90 | 47.90 | 53.30 | -4.11 | -7.47% | 1 | 397 | 25.76% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 790.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00795000 | 2024-05-17 2:33PM EDT | 795.00 | 45.90 | 45.45 | 46.50 | +0.40 | +0.88% | 17 | 214 | 24.74% |
| COST240920C00800000 | 2024-05-17 3:55PM EDT | 800.00 | 42.95 | 42.85 | 43.80 | -0.35 | -0.81% | 308 | 581 | 24.54% |
| COST240920C00805000 | 2024-05-17 3:12PM EDT | 805.00 | 40.80 | 40.55 | 41.25 | -1.55 | -3.66% | 22 | 546 | 24.37% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 810.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| COST240920C00815000 | 2024-05-17 3:11PM EDT | 815.00 | 35.75 | 35.70 | 36.25 | +0.04 | +0.11% | 10 | 131 | 23.96% |
| COST240920C00820000 | 2024-05-17 9:31AM EDT | 820.00 | 32.65 | 33.45 | 33.95 | -1.49 | -4.36% | 1 | 104 | 23.79% |
| COST240920C00825000 | 2024-05-17 11:20AM EDT | 825.00 | 29.95 | 31.05 | 32.15 | -4.53 | -13.14% | 2 | 434 | 23.84% |
| COST240920C00830000 | 2023-12-14 10:40AM EDT | 830.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 1.56% |
| COST240920C00835000 | 2024-05-17 2:28PM EDT | 835.00 | 27.30 | 27.05 | 28.00 | -3.45 | -11.22% | 4 | 320 | 23.51% |
| COST240920C00840000 | 2024-05-16 12:59PM EDT | 840.00 | 28.70 | 25.15 | 26.15 | 0.00 | - | 13 | 147 | 23.40% |
| COST240920C00845000 | 2024-05-17 3:36PM EDT | 845.00 | 23.90 | 23.50 | 24.25 | -1.43 | -5.65% | 8 | 66 | 23.21% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 850.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 3.13% |
| COST240920C00855000 | 2024-05-17 10:59AM EDT | 855.00 | 20.00 | 20.25 | 21.95 | -2.95 | -12.85% | 2 | 60 | 23.57% |
| COST240920C00860000 | 2024-05-17 2:56PM EDT | 860.00 | 19.40 | 18.80 | 19.45 | -0.41 | -2.07% | 1 | 94 | 22.88% |
| COST240920C00865000 | 2024-05-16 10:51AM EDT | 865.00 | 21.35 | 17.40 | 18.10 | 0.00 | - | 3 | 193 | 22.82% |
| COST240920C00870000 | 2023-12-13 10:58AM EDT | 870.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| COST240920C00875000 | 2024-05-16 12:02PM EDT | 875.00 | 17.16 | 14.95 | 15.85 | 0.00 | - | 47 | 123 | 22.87% |
| COST240920C00880000 | 2024-05-16 10:09AM EDT | 880.00 | 15.20 | 13.85 | 14.45 | 0.00 | - | 4 | 27 | 22.65% |
| COST240920C00885000 | 2024-05-16 12:12PM EDT | 885.00 | 14.94 | 12.80 | 13.80 | 0.00 | - | 1 | 68 | 22.89% |
| COST240920C00890000 | 2023-12-26 11:05AM EDT | 890.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 90 | 87 | 3.13% |
| COST240920C00895000 | 2024-05-17 1:13PM EDT | 895.00 | 11.12 | 10.95 | 11.45 | +3.42 | +44.42% | 6 | 87 | 22.51% |
| COST240920C00900000 | 2024-05-17 11:51AM EDT | 900.00 | 9.75 | 10.05 | 10.60 | -1.25 | -11.36% | 3 | 120 | 22.49% |
| COST240920C00905000 | 2024-05-16 3:05PM EDT | 905.00 | 10.33 | 9.35 | 9.85 | 0.00 | - | 1 | 33 | 22.51% |
| COST240920C00910000 | 2023-12-26 10:45AM EDT | 910.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 6.25% |
| COST240920C00915000 | 2024-05-16 10:38AM EDT | 915.00 | 9.60 | 7.85 | 9.05 | 0.00 | - | 1 | 39 | 23.03% |
| COST240920C00920000 | 2024-05-16 11:15AM EDT | 920.00 | 8.55 | 6.45 | 7.70 | 0.00 | - | 4 | 23 | 22.41% |
| COST240920C00925000 | 2024-05-13 1:16PM EDT | 925.00 | 5.45 | 6.60 | 7.45 | 0.00 | - | 4 | 26 | 22.73% |
| COST240920C00930000 | 2023-12-21 11:28AM EDT | 930.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| COST240920C00940000 | 2024-05-16 2:32PM EDT | 940.00 | 6.00 | 5.15 | 5.60 | 0.00 | - | 1 | 102 | 22.43% |
| COST240920C00945000 | 2024-05-13 2:47PM EDT | 945.00 | 3.40 | 4.75 | 5.20 | 0.00 | - | 1 | 620 | 22.48% |
| COST240920C00960000 | 2024-05-17 2:25PM EDT | 960.00 | 3.98 | 3.75 | 4.15 | -0.63 | -13.67% | 1 | 32 | 22.62% |
| COST240920C00965000 | 2024-05-17 2:25PM EDT | 965.00 | 3.71 | 3.30 | 3.85 | +0.56 | +17.78% | 1 | 31 | 22.67% |
| COST240920C00980000 | 2024-05-17 11:37AM EDT | 980.00 | 2.86 | 2.48 | 3.05 | -0.25 | -8.04% | 30 | 96 | 22.79% |
| COST240920C00985000 | 2024-05-09 9:52AM EDT | 985.00 | 1.80 | 2.31 | 3.35 | 0.00 | - | 1 | 46 | 23.69% |
| COST240920C01000000 | 2024-05-17 3:57PM EDT | 1,000.00 | 2.14 | 1.90 | 2.32 | -0.11 | -4.89% | 135 | 187 | 23.13% |
| COST240920C01005000 | 2024-05-17 2:25PM EDT | 1,005.00 | 2.04 | 1.88 | 2.18 | -0.41 | -16.73% | 4 | 36 | 23.24% |
| COST240920C01020000 | 2024-05-17 11:37AM EDT | 1,020.00 | 1.64 | 1.52 | 1.80 | -0.37 | -18.41% | 30 | 12 | 23.54% |
| COST240920C01040000 | 2024-05-13 10:07AM EDT | 1,040.00 | 1.01 | 0.88 | 1.42 | 0.00 | - | 3 | 69 | 23.99% |
| COST240920C01060000 | 2024-05-16 1:20PM EDT | 1,060.00 | 1.18 | 0.89 | 1.14 | 0.00 | - | 6 | 28 | 24.48% |
| COST240920C01080000 | 2024-04-11 10:36AM EDT | 1,080.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 157 | 24.22% |
| COST240920C01100000 | 2024-05-16 12:43PM EDT | 1,100.00 | 0.75 | 0.56 | 0.77 | 0.00 | - | 2 | 43 | 25.53% |
| COST240920C01120000 | 2024-05-13 11:53AM EDT | 1,120.00 | 0.55 | 0.44 | 0.64 | +0.15 | +37.50% | 5 | 67 | 26.04% |
| COST240920C01140000 | 2024-05-16 11:29AM EDT | 1,140.00 | 0.45 | 0.36 | 0.55 | -0.07 | -13.46% | 1 | 47 | 26.64% |
| COST240920C01160000 | 2024-05-16 11:14AM EDT | 1,160.00 | 0.47 | 0.14 | 0.91 | 0.00 | - | 1 | 29 | 29.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00265000 | 2024-03-28 2:37PM EDT | 265.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 1 | 34 | 76.37% |
| COST240920P00275000 | 2024-02-01 1:54PM EDT | 275.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 10 | 29 | 73.93% |
| 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 | 87.74% |
| 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 | 85.64% |
| COST240920P00300000 | 2024-04-16 12:23PM EDT | 300.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 30 | 46 | 84.30% |
| COST240920P00305000 | 2024-04-16 12:21PM EDT | 305.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | 5 | 9 | 82.98% |
| COST240920P00310000 | 2024-04-16 12:24PM EDT | 310.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 80.26% |
| COST240920P00315000 | 2024-03-18 10:18AM EDT | 315.00 | 0.15 | 0.04 | 0.44 | 0.00 | - | 3 | 24 | 60.21% |
| COST240920P00320000 | 2024-04-16 12:21PM EDT | 320.00 | 0.19 | 0.00 | 3.80 | 0.00 | - | 2 | 5 | 77.45% |
| COST240920P00325000 | 2024-02-01 2:06PM EDT | 325.00 | 0.19 | 0.00 | 1.03 | 0.00 | - | 6 | 7 | 63.60% |
| COST240920P00330000 | 2024-04-19 3:45PM EDT | 330.00 | 0.23 | 0.00 | 4.35 | 0.00 | - | 3 | 9 | 76.70% |
| COST240920P00335000 | 2024-02-08 12:12PM EDT | 335.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 59.77% |
| COST240920P00340000 | 2024-04-23 1:27PM EDT | 340.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 73.32% |
| COST240920P00345000 | 2024-02-01 2:10PM EDT | 345.00 | 0.30 | 0.00 | 1.08 | 0.00 | - | 5 | 10 | 59.99% |
| COST240920P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 1 | 27 | 72.14% |
| COST240920P00355000 | 2024-02-01 2:24PM EDT | 355.00 | 0.36 | 0.00 | 1.11 | 0.00 | - | 3 | 4 | 58.28% |
| COST240920P00360000 | 2024-04-19 3:33PM EDT | 360.00 | 0.26 | 0.00 | 2.69 | 0.00 | - | 2 | 2 | 64.70% |
| COST240920P00365000 | 2024-05-09 9:30AM EDT | 365.00 | 0.09 | 0.01 | 2.69 | 0.00 | - | 3 | 10 | 63.71% |
| COST240920P00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 62.70% |
| COST240920P00375000 | 2024-05-16 9:30AM EDT | 375.00 | 0.05 | 0.01 | 3.95 | 0.00 | - | 1 | 59 | 65.49% |
| COST240920P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.01 | 2.70 | 0.00 | - | 1 | 15 | 60.73% |
| COST240920P00385000 | 2024-05-16 9:30AM EDT | 385.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 3 | 164 | 52.22% |
| COST240920P00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.09 | 0.10 | 2.13 | 0.00 | - | 1 | 11 | 57.12% |
| COST240920P00395000 | 2024-04-16 12:19PM EDT | 395.00 | 0.63 | 0.10 | 2.74 | 0.00 | - | 2 | 9 | 58.25% |
| COST240920P00400000 | 2024-04-23 3:56PM EDT | 400.00 | 0.35 | 0.10 | 3.20 | 0.00 | - | 1 | 10 | 58.67% |
| COST240920P00405000 | 2024-02-09 2:39PM EDT | 405.00 | 0.82 | 0.00 | 0.61 | 0.00 | - | 10 | 35 | 50.05% |
| COST240920P00410000 | 2024-03-19 1:13PM EDT | 410.00 | 0.45 | 0.40 | 1.10 | 0.00 | - | 1 | 75 | 50.57% |
| COST240920P00415000 | 2024-01-22 4:44PM EDT | 415.00 | 1.02 | 0.66 | 0.99 | 0.00 | - | 10 | 11 | 50.38% |
| COST240920P00420000 | 2024-04-19 10:26AM EDT | 420.00 | 0.64 | 0.01 | 4.05 | 0.00 | - | 1 | 19 | 56.81% |
| COST240920P00425000 | 2024-03-08 10:30AM EDT | 425.00 | 0.50 | 0.52 | 0.73 | 0.00 | - | 11 | 93 | 47.90% |
| COST240920P00430000 | 2024-05-03 3:07PM EDT | 430.00 | 0.35 | 0.01 | 0.50 | 0.00 | - | 10 | 50 | 44.80% |
| COST240920P00435000 | 2024-05-02 1:25PM EDT | 435.00 | 0.57 | 0.02 | 2.79 | 0.00 | - | 1 | 108 | 50.90% |
| COST240920P00440000 | 2024-03-18 1:44PM EDT | 440.00 | 0.68 | 0.69 | 0.89 | 0.00 | - | 34 | 45 | 46.75% |
| COST240920P00445000 | 2024-04-01 11:12AM EDT | 445.00 | 0.61 | 0.47 | 0.73 | 0.00 | - | 6 | 70 | 44.70% |
| COST240920P00450000 | 2024-05-07 9:57AM EDT | 450.00 | 0.47 | 0.01 | 2.84 | 0.00 | - | 1 | 236 | 54.49% |
| COST240920P00455000 | 2024-03-18 1:44PM EDT | 455.00 | 0.79 | 0.84 | 1.05 | 0.00 | - | 41 | 44 | 45.45% |
| COST240920P00460000 | 2024-04-15 10:04AM EDT | 460.00 | 0.95 | 0.12 | 0.90 | 0.00 | - | 1 | 114 | 43.65% |
| COST240920P00465000 | 2024-05-16 12:37PM EDT | 465.00 | 0.79 | 0.00 | 2.88 | 0.00 | - | 1 | 37 | 51.88% |
| COST240920P00470000 | 2024-03-18 1:44PM EDT | 470.00 | 0.94 | 0.82 | 1.27 | 0.00 | - | 20 | 35 | 44.35% |
| COST240920P00475000 | 2024-04-22 12:12PM EDT | 475.00 | 1.03 | 0.17 | 2.90 | 0.00 | - | 1 | 8 | 50.17% |
| COST240920P00480000 | 2024-04-29 3:07PM EDT | 480.00 | 0.95 | 0.18 | 1.71 | 0.00 | - | 1 | 35 | 44.88% |
| COST240920P00485000 | 2024-04-30 11:32AM EDT | 485.00 | 1.00 | 0.18 | 1.50 | 0.00 | - | 1 | 59 | 43.13% |
| COST240920P00490000 | 2024-05-07 11:13AM EDT | 490.00 | 0.54 | 0.19 | 1.50 | 0.00 | - | 1 | 89 | 42.35% |
| COST240920P00495000 | 2024-05-08 12:15PM EDT | 495.00 | 0.59 | 0.20 | 0.71 | 0.00 | - | 1 | 31 | 37.12% |
| COST240920P00500000 | 2024-05-09 12:00PM EDT | 500.00 | 0.60 | 0.50 | 1.13 | 0.00 | - | 2 | 86 | 38.99% |
| COST240920P00505000 | 2024-05-10 1:31PM EDT | 505.00 | 0.56 | 0.22 | 4.75 | 0.00 | - | 2 | 59 | 49.78% |
| COST240920P00510000 | 2024-05-08 12:39PM EDT | 510.00 | 0.73 | 0.23 | 4.75 | 0.00 | - | 3 | 39 | 48.88% |
| COST240920P00515000 | 2024-05-07 9:30AM EDT | 515.00 | 1.33 | 0.24 | 4.30 | 0.00 | - | 1 | 33 | 46.96% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 520.00 | 2.25 | 0.25 | 4.80 | 0.00 | - | 2 | 52 | 47.21% |
| COST240920P00525000 | 2024-05-14 11:23AM EDT | 525.00 | 0.68 | 0.27 | 1.53 | 0.00 | - | 20 | 67 | 37.15% |
| COST240920P00530000 | 2024-05-13 2:49PM EDT | 530.00 | 0.78 | 0.45 | 0.97 | 0.00 | - | 2 | 24 | 33.85% |
| COST240920P00535000 | 2024-05-09 10:31AM EDT | 535.00 | 0.90 | 0.48 | 1.00 | 0.00 | - | 3 | 59 | 33.31% |
| COST240920P00540000 | 2024-05-09 10:31AM EDT | 540.00 | 0.94 | 0.52 | 1.05 | 0.00 | - | 3 | 21 | 32.88% |
| COST240920P00545000 | 2024-05-01 2:52PM EDT | 545.00 | 1.95 | 0.56 | 0.79 | 0.00 | - | 6 | 44 | 30.82% |
| COST240920P00550000 | 2024-05-15 3:35PM EDT | 550.00 | 0.85 | 0.61 | 0.83 | 0.00 | - | 5 | 278 | 30.40% |
| COST240920P00555000 | 2024-05-15 2:43PM EDT | 555.00 | 0.93 | 0.66 | 0.85 | 0.00 | - | 4 | 29 | 29.85% |
| COST240920P00560000 | 2024-05-07 3:52PM EDT | 560.00 | 1.36 | 0.71 | 0.94 | 0.00 | - | 1 | 132 | 29.65% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 565.00 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 33.65% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 570.00 | 4.13 | 0.83 | 1.04 | 0.00 | - | 1 | 49 | 28.81% |
| COST240920P00575000 | 2024-05-15 10:48AM EDT | 575.00 | 1.27 | 0.90 | 1.11 | 0.00 | - | 5 | 47 | 28.46% |
| COST240920P00580000 | 2024-05-10 2:25PM EDT | 580.00 | 1.41 | 0.97 | 1.21 | 0.00 | - | 10 | 42 | 28.20% |
| COST240920P00585000 | 2024-05-03 9:56AM EDT | 585.00 | 3.00 | 1.07 | 1.27 | 0.00 | - | 1 | 79 | 27.77% |
| COST240920P00590000 | 2024-05-07 11:16AM EDT | 590.00 | 2.12 | 1.03 | 1.35 | 0.00 | - | 2 | 35 | 27.39% |
| COST240920P00595000 | 2024-05-17 3:19PM EDT | 595.00 | 1.30 | 1.20 | 1.49 | -0.42 | -24.42% | 10 | 65 | 27.20% |
| COST240920P00600000 | 2024-05-16 11:37AM EDT | 600.00 | 1.50 | 1.23 | 1.58 | 0.00 | - | 31 | 119 | 26.82% |
| COST240920P00605000 | 2024-05-16 10:43AM EDT | 605.00 | 1.60 | 1.32 | 1.68 | 0.00 | - | 1 | 159 | 26.45% |
| COST240920P00610000 | 2024-05-17 9:41AM EDT | 610.00 | 1.80 | 1.46 | 1.81 | -0.47 | -20.70% | 3 | 128 | 26.15% |
| COST240920P00615000 | 2024-05-16 11:20AM EDT | 615.00 | 1.85 | 1.54 | 1.94 | 0.00 | - | 2 | 151 | 25.82% |
| COST240920P00620000 | 2024-05-16 12:18PM EDT | 620.00 | 2.00 | 1.74 | 2.12 | 0.00 | - | 5 | 73 | 25.59% |
| COST240920P00625000 | 2024-05-17 10:52AM EDT | 625.00 | 2.13 | 1.90 | 2.26 | -0.61 | -22.26% | 4 | 50 | 25.23% |
| COST240920P00630000 | 2024-05-17 10:52AM EDT | 630.00 | 2.33 | 2.13 | 2.44 | -0.98 | -29.61% | 4 | 55 | 24.95% |
| COST240920P00635000 | 2024-05-16 11:45AM EDT | 635.00 | 2.64 | 2.23 | 2.66 | +0.04 | +1.54% | 1 | 44 | 24.71% |
| COST240920P00640000 | 2024-05-17 3:51PM EDT | 640.00 | 2.63 | 2.36 | 2.83 | -1.14 | -30.24% | 23 | 179 | 24.35% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 645.00 | 4.15 | 2.54 | 3.05 | 0.00 | - | 13 | 147 | 24.05% |
| COST240920P00650000 | 2024-05-17 12:16PM EDT | 650.00 | 3.35 | 2.46 | 3.30 | +0.22 | +7.03% | 5 | 187 | 23.78% |
| COST240920P00655000 | 2024-05-15 10:30AM EDT | 655.00 | 3.76 | 3.20 | 3.55 | -0.54 | -12.56% | 1 | 78 | 23.47% |
| COST240920P00660000 | 2024-05-16 1:10PM EDT | 660.00 | 3.78 | 3.30 | 3.90 | 0.00 | - | 2 | 150 | 23.29% |
| COST240920P00665000 | 2024-05-13 3:02PM EDT | 665.00 | 5.80 | 3.45 | 4.20 | 0.00 | - | 10 | 197 | 23.00% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 670.00 | 6.30 | 4.15 | 4.60 | 0.00 | - | 15 | 131 | 22.81% |
| COST240920P00675000 | 2024-05-16 1:51PM EDT | 675.00 | 4.90 | 3.90 | 5.00 | 0.00 | - | 1 | 272 | 22.58% |
| COST240920P00680000 | 2024-05-16 11:44AM EDT | 680.00 | 5.15 | 4.80 | 5.40 | 0.00 | - | 3 | 134 | 22.31% |
| COST240920P00685000 | 2024-05-17 1:12PM EDT | 685.00 | 5.70 | 5.20 | 5.90 | +0.10 | +1.79% | 5 | 166 | 22.12% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 690.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST240920P00695000 | 2024-05-17 10:53AM EDT | 695.00 | 7.09 | 6.00 | 6.95 | -0.86 | -10.82% | 7 | 247 | 21.66% |
| COST240920P00700000 | 2024-05-17 2:10PM EDT | 700.00 | 7.35 | 6.35 | 7.50 | -0.10 | -1.34% | 13 | 236 | 21.39% |
| COST240920P00705000 | 2024-05-17 10:10AM EDT | 705.00 | 8.40 | 7.55 | 8.85 | +0.50 | +6.33% | 3 | 129 | 21.81% |
| COST240920P00715000 | 2024-05-17 2:50PM EDT | 715.00 | 9.50 | 9.05 | 9.65 | -0.30 | -3.06% | 7 | 132 | 20.80% |
| COST240920P00720000 | 2024-05-17 2:17PM EDT | 720.00 | 10.45 | 9.95 | 10.55 | +0.29 | +2.85% | 11 | 103 | 20.66% |
| COST240920P00725000 | 2024-05-17 2:48PM EDT | 725.00 | 11.30 | 10.85 | 11.45 | +0.45 | +4.15% | 1 | 185 | 20.46% |
| COST240920P00735000 | 2024-05-17 1:12PM EDT | 735.00 | 13.50 | 12.05 | 13.50 | +0.45 | +3.45% | 2 | 383 | 20.11% |
| COST240920P00740000 | 2024-05-16 1:13PM EDT | 740.00 | 15.30 | 13.90 | 14.60 | +1.56 | +11.35% | 1 | 263 | 19.91% |
| COST240920P00745000 | 2024-05-17 12:38PM EDT | 745.00 | 16.05 | 15.10 | 15.75 | +0.69 | +4.49% | 13 | 246 | 19.70% |
| COST240920P00755000 | 2024-05-17 12:02PM EDT | 755.00 | 18.85 | 17.80 | 18.45 | +0.35 | +1.89% | 1 | 227 | 19.36% |
| COST240920P00760000 | 2024-05-17 12:38PM EDT | 760.00 | 20.30 | 19.25 | 19.90 | +0.95 | +4.91% | 5 | 291 | 19.17% |
| COST240920P00765000 | 2024-05-16 2:32PM EDT | 765.00 | 21.15 | 20.00 | 21.50 | 0.00 | - | 11 | 170 | 19.02% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 770.00 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST240920P00775000 | 2024-05-16 3:24PM EDT | 775.00 | 24.78 | 24.15 | 24.95 | 0.00 | - | 25 | 199 | 18.68% |
| COST240920P00780000 | 2024-05-17 3:27PM EDT | 780.00 | 26.45 | 26.05 | 26.90 | -0.60 | -2.22% | 9 | 673 | 18.55% |
| COST240920P00785000 | 2024-05-17 11:30AM EDT | 785.00 | 30.25 | 28.05 | 28.90 | +1.90 | +6.70% | 8 | 93 | 18.39% |
| COST240920P00795000 | 2024-05-17 10:16AM EDT | 795.00 | 33.93 | 32.20 | 33.25 | +2.55 | +8.13% | 24 | 45 | 18.07% |
| COST240920P00800000 | 2024-05-17 10:52AM EDT | 800.00 | 36.65 | 34.65 | 35.25 | +0.60 | +1.66% | 4 | 450 | 17.72% |
| COST240920P00805000 | 2024-05-17 1:29PM EDT | 805.00 | 38.10 | 37.10 | 37.70 | +1.61 | +4.41% | 2 | 53 | 17.55% |
| COST240920P00815000 | 2024-05-17 3:13PM EDT | 815.00 | 42.70 | 42.30 | 43.00 | +0.32 | +0.76% | 3 | 59 | 17.24% |
| COST240920P00820000 | 2024-05-09 2:58PM EDT | 820.00 | 55.30 | 45.15 | 45.90 | 0.00 | - | 1 | 1 | 17.12% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 825.00 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 42.51% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 835.00 | 52.29 | 53.40 | 56.50 | 0.00 | - | 1 | 2 | 17.45% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 840.00 | 66.30 | 56.65 | 59.20 | 0.00 | - | 2 | 1 | 16.94% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 845.00 | 76.30 | 58.40 | 62.70 | 0.00 | - | 1 | 1 | 16.84% |
| COST240920P00855000 | 2024-05-09 11:28AM EDT | 855.00 | 85.10 | 64.00 | 70.15 | 0.00 | - | 4 | 2 | 16.72% |
| COST240920P00860000 | 2024-05-09 11:27AM EDT | 860.00 | 89.45 | 68.60 | 74.35 | 0.00 | - | 4 | 2 | 16.89% |
| COST240920P00865000 | 2024-03-06 2:47PM EDT | 865.00 | 106.35 | 146.55 | 154.75 | 0.00 | - | 8 | 0 | 58.22% |
| 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 | 61.52% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 880.00 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 61.08% |
| COST240920P00885000 | 2024-03-05 4:17PM EDT | 885.00 | 130.00 | 175.25 | 183.45 | 0.00 | - | - | 0 | 66.44% |
| COST240920P00905000 | 2024-03-14 11:35AM EDT | 905.00 | 172.15 | 170.10 | 178.45 | 0.00 | - | 2 | 0 | 56.16% |
| COST240920P00915000 | 2024-05-15 1:08PM EDT | 915.00 | 127.10 | 116.40 | 125.00 | 0.00 | - | 2 | 1 | 20.08% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 940.00 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 70.48% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 1,000.00 | 274.39 | 200.40 | 208.60 | 0.00 | - | - | 0 | 26.59% |
© 2024 Yahoo. Tutti i diritti riservati.