Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.300,18 +491,87 (+0,80%) CMC Crypto 200
1.385,98 -31,89 (-2,25%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621C00055000 | 2023-10-30 12:55PM EDT | 55.00 | 18.40 | 28.50 | 33.00 | 0.00 | - | - | 1 | 623.05% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 695.26% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 513.04% |
| CSGP240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 23.00 | 9.10 | 12.80 | 0.00 | - | 1 | 4 | 241.36% |
| CSGP240621C00075000 | 2024-06-14 3:39PM EDT | 75.00 | 0.64 | 0.55 | 0.70 | -0.76 | -54.29% | 88 | 159 | 30.37% |
| CSGP240621C00080000 | 2024-06-14 1:41PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 2,274 | 39.45% |
| CSGP240621C00085000 | 2024-06-12 11:35AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 393 | 98.34% |
| CSGP240621C00090000 | 2024-06-14 12:26PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 925 | 2,170 | 81.64% |
| CSGP240621C00095000 | 2024-06-11 11:18AM EDT | 95.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 685 | 125.98% |
| CSGP240621C00100000 | 2024-06-06 11:12AM EDT | 100.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 225 | 188.67% |
| CSGP240621C00105000 | 2024-06-03 3:02PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 109.38% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 9 | 49 | 154.69% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 206.25% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 197.07% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 237.50% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 222.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621P00050000 | 2024-02-01 12:54PM EDT | 50.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 1 | 162.89% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 161.33% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 144.53% |
| CSGP240621P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| CSGP240621P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 61 | 36.43% |
| CSGP240621P00075000 | 2024-06-14 3:25PM EDT | 75.00 | 1.65 | 1.50 | 1.75 | +0.80 | +94.12% | 67 | 206 | 29.83% |
| CSGP240621P00080000 | 2024-06-14 3:37PM EDT | 80.00 | 6.10 | 4.40 | 8.20 | +3.25 | +114.04% | 104 | 2,425 | 115.33% |
| CSGP240621P00085000 | 2024-06-13 3:00PM EDT | 85.00 | 10.88 | 9.70 | 12.60 | +0.38 | +3.62% | 50 | 124 | 59.38% |
| CSGP240621P00090000 | 2024-06-14 1:30PM EDT | 90.00 | 16.90 | 14.00 | 18.00 | +2.28 | +15.60% | 151 | 2,151 | 175.68% |
| CSGP240621P00095000 | 2024-06-13 3:19PM EDT | 95.00 | 21.90 | 19.10 | 23.20 | +2.28 | +11.62% | 150 | 138 | 96.09% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 9.00 | 13.80 | 0.00 | - | 3 | 112 | 0.00% |
| CSGP240621P00105000 | 2024-04-03 1:14PM EDT | 105.00 | 12.60 | 12.20 | 15.40 | 0.00 | - | 55 | 45 | 0.00% |
| CSGP240621P00110000 | 2024-03-15 11:21AM EDT | 110.00 | 18.70 | 18.00 | 22.00 | 0.00 | - | - | 1 | 0.00% |
