Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.717,69 -229,24 (-0,59%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.587,82 -1.032,69 (-1,57%) CMC Crypto 200
1.524,97 +36,42 (+2,45%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117C00035000 | 2024-02-22 10:44AM EDT | 35.00 | 53.10 | 60.10 | 65.00 | 0.00 | - | 1 | 1 | 173.95% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 76.98% |
| CSGP250117C00055000 | 2023-09-15 3:54PM EDT | 55.00 | 29.30 | 28.70 | 33.20 | 0.00 | - | - | 1 | 45.80% |
| CSGP250117C00060000 | 2024-01-25 12:24PM EDT | 60.00 | 29.20 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 55.66% |
| CSGP250117C00065000 | 2024-02-13 10:34AM EDT | 65.00 | 21.85 | 26.70 | 27.60 | 0.00 | - | 1 | 3 | 55.71% |
| CSGP250117C00070000 | 2024-04-24 9:44AM EDT | 70.00 | 25.63 | 20.50 | 21.20 | 0.00 | - | 5 | 27 | 42.59% |
| CSGP250117C00075000 | 2024-04-24 9:44AM EDT | 75.00 | 21.26 | 16.70 | 17.30 | 0.00 | - | 5 | 7 | 39.53% |
| CSGP250117C00080000 | 2024-05-20 11:09AM EDT | 80.00 | 13.40 | 11.70 | 13.90 | 0.00 | - | 26 | 53 | 37.53% |
| CSGP250117C00085000 | 2024-05-20 9:52AM EDT | 85.00 | 10.36 | 10.50 | 10.90 | 0.00 | - | 25 | 109 | 35.83% |
| CSGP250117C00090000 | 2024-05-15 3:54PM EDT | 90.00 | 9.50 | 8.00 | 8.30 | 0.00 | - | 24 | 97 | 34.28% |
| CSGP250117C00095000 | 2024-05-21 1:43PM EDT | 95.00 | 6.30 | 5.90 | 6.20 | -1.70 | -21.25% | 20 | 116 | 33.15% |
| CSGP250117C00100000 | 2024-05-17 3:47PM EDT | 100.00 | 4.77 | 4.30 | 4.60 | 0.00 | - | 1 | 671 | 32.51% |
| CSGP250117C00105000 | 2024-05-15 9:54AM EDT | 105.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 33 | 207 | 31.76% |
| CSGP250117C00110000 | 2024-05-16 11:22AM EDT | 110.00 | 2.20 | 2.10 | 2.35 | -0.50 | -18.52% | 26 | 36 | 31.28% |
| CSGP250117C00115000 | 2024-05-14 10:10AM EDT | 115.00 | 2.20 | 1.45 | 1.65 | 0.00 | - | 25 | 51 | 30.88% |
| CSGP250117C00120000 | 2024-05-20 2:03PM EDT | 120.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 30.96% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 2 | 6 | 30.87% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 0.80 | 1.15 | 0.00 | - | 2 | 7 | 35.73% |
| CSGP250117C00140000 | 2024-05-16 12:38PM EDT | 140.00 | 0.41 | 0.15 | 0.60 | 0.00 | - | 2 | 29 | 35.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-03-20 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 57.62% |
| CSGP250117P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 10 | 12 | 48.93% |
| CSGP250117P00050000 | 2024-04-23 1:40PM EDT | 50.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | 5 | 25 | 42.92% |
| CSGP250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | - | 5 | 38.01% |
| CSGP250117P00060000 | 2024-04-23 10:17AM EDT | 60.00 | 1.27 | 0.60 | 0.75 | 0.00 | - | 10 | 11 | 33.13% |
| CSGP250117P00065000 | 2024-04-25 1:41PM EDT | 65.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 15 | 94 | 30.86% |
| CSGP250117P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 1.65 | 1.65 | 1.85 | +0.04 | +2.48% | 5 | 24 | 29.38% |
| CSGP250117P00075000 | 2024-05-21 1:58PM EDT | 75.00 | 2.70 | 2.70 | 2.85 | +0.50 | +22.73% | 22 | 73 | 27.92% |
| CSGP250117P00080000 | 2024-05-21 11:05AM EDT | 80.00 | 4.00 | 4.10 | 4.30 | -0.40 | -9.09% | 4 | 168 | 26.75% |
| CSGP250117P00085000 | 2024-05-21 3:05PM EDT | 85.00 | 6.10 | 6.00 | 6.30 | -0.20 | -3.17% | 4 | 112 | 25.86% |
| CSGP250117P00090000 | 2024-05-17 10:34AM EDT | 90.00 | 8.10 | 8.40 | 8.70 | 0.00 | - | 2 | 145 | 24.52% |
| CSGP250117P00095000 | 2024-05-20 10:05AM EDT | 95.00 | 11.90 | 11.30 | 11.70 | 0.00 | - | 5 | 120 | 23.38% |
| CSGP250117P00100000 | 2024-05-16 1:00PM EDT | 100.00 | 13.50 | 13.00 | 15.20 | 0.00 | - | 3 | 304 | 22.08% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 15.60 | 17.40 | 0.00 | - | 8 | 8 | 0.00% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 0.00% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 26.10 | 30.10 | 0.00 | - | 1 | 0 | 32.61% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 27.50 | 31.50 | 0.00 | - | 6 | 8 | 0.00% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 36.30 | 39.50 | 0.00 | - | 1 | 0 | 34.73% |
