Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.190,54 +142,67 (+0,22%) CMC Crypto 200
1.513,69 +25,15 (+1,69%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240719C00045000 | 2024-05-17 2:46PM EDT | 45.00 | 43.00 | 40.30 | 44.20 | 0.00 | - | 10 | 0 | 93.75% |
| CSGP240719C00070000 | 2024-04-19 12:01PM EDT | 70.00 | 16.50 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 56.42% |
| CSGP240719C00075000 | 2024-01-16 1:08PM EDT | 75.00 | 12.05 | 12.40 | 12.70 | 0.00 | - | 31 | 32 | 34.42% |
| CSGP240719C00080000 | 2024-02-29 11:19AM EDT | 80.00 | 10.82 | 18.40 | 19.00 | 0.00 | - | 4 | 66 | 112.38% |
| CSGP240719C00085000 | 2024-05-20 12:34PM EDT | 85.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 130 | 165 | 28.11% |
| CSGP240719C00090000 | 2024-05-21 12:08PM EDT | 90.00 | 2.47 | 2.15 | 2.35 | +0.42 | +20.49% | 1 | 348 | 25.98% |
| CSGP240719C00095000 | 2024-05-21 12:14PM EDT | 95.00 | 1.06 | 0.85 | 1.00 | -0.14 | -11.67% | 2 | 719 | 25.50% |
| CSGP240719C00100000 | 2024-05-21 3:57PM EDT | 100.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 248 | 25.78% |
| CSGP240719C00105000 | 2024-05-09 3:20PM EDT | 105.00 | 0.59 | 0.05 | 0.45 | 0.00 | - | 10 | 91 | 33.01% |
| CSGP240719C00110000 | 2024-05-09 3:20PM EDT | 110.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 10 | 42 | 51.37% |
| CSGP240719C00115000 | 2024-05-02 12:45PM EDT | 115.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 21 | 27 | 56.32% |
| CSGP240719C00120000 | 2024-03-27 11:48AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240719P00045000 | 2024-04-23 1:16PM EDT | 45.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | - | 3 | 101.81% |
| CSGP240719P00065000 | 2024-04-22 2:04PM EDT | 65.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 14 | 49.51% |
| CSGP240719P00070000 | 2024-04-23 1:16PM EDT | 70.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 18 | 43.77% |
| CSGP240719P00075000 | 2024-05-20 9:45AM EDT | 75.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 131 | 27.59% |
| CSGP240719P00080000 | 2024-05-21 1:06PM EDT | 80.00 | 0.80 | 0.80 | 0.95 | -0.13 | -13.98% | 1 | 161 | 24.52% |
| CSGP240719P00085000 | 2024-05-21 1:20PM EDT | 85.00 | 2.05 | 2.15 | 2.30 | -0.35 | -14.58% | 4 | 1,041 | 22.60% |
| CSGP240719P00090000 | 2024-05-21 1:06PM EDT | 90.00 | 4.50 | 4.60 | 4.90 | -0.60 | -11.76% | 1 | 257 | 21.49% |
| CSGP240719P00095000 | 2024-05-16 3:36PM EDT | 95.00 | 7.55 | 8.40 | 9.30 | 0.00 | - | 2 | 41 | 26.98% |
| CSGP240719P00100000 | 2024-04-08 11:52AM EDT | 100.00 | 8.70 | 9.80 | 10.20 | 0.00 | - | 34 | 79 | 0.00% |
| CSGP240719P00105000 | 2024-03-18 11:31AM EDT | 105.00 | 10.00 | 19.10 | 21.40 | 0.00 | - | 27 | 86 | 52.84% |
