Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.830,80 +24,03 (+0,06%) Gold
2.425,00 -13,50 (-0,55%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.633,24 +2.424,92 (+3,90%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:20PM EDT. Markt geöffnet.
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 | 100.34% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 143.51% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 58.01% |
| CSGP240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 23.00 | 16.10 | 19.60 | 0.00 | - | 1 | 4 | 51.17% |
| CSGP240621C00075000 | 2024-05-16 11:18AM EDT | 75.00 | 14.20 | 12.50 | 13.30 | 0.00 | - | 2 | 52 | 48.07% |
| CSGP240621C00080000 | 2024-05-14 3:26PM EDT | 80.00 | 8.65 | 6.50 | 8.20 | 0.00 | - | 16 | 48 | 31.76% |
| CSGP240621C00085000 | 2024-05-21 9:45AM EDT | 85.00 | 4.00 | 3.90 | 4.10 | +0.70 | +21.21% | 3 | 353 | 26.31% |
| CSGP240621C00090000 | 2024-05-21 11:34AM EDT | 90.00 | 1.60 | 1.45 | 1.60 | +0.32 | +25.00% | 6 | 2,011 | 25.51% |
| CSGP240621C00095000 | 2024-05-21 11:53AM EDT | 95.00 | 0.43 | 0.40 | 0.50 | +0.13 | +43.33% | 2 | 694 | 25.83% |
| CSGP240621C00100000 | 2024-05-16 2:28PM EDT | 100.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 226 | 32.81% |
| CSGP240621C00105000 | 2024-05-20 9:42AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 206 | 36.72% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 9 | 49 | 45.80% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 59.96% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 59.08% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 74.12% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 70.70% |
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 | 93.95% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 97.36% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 93.70% |
| CSGP240621P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 87 | 52.44% |
| CSGP240621P00070000 | 2024-05-13 10:35AM EDT | 70.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 1 | 60 | 56.40% |
| CSGP240621P00075000 | 2024-05-13 3:42PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 140 | 39.11% |
| CSGP240621P00080000 | 2024-05-21 11:53AM EDT | 80.00 | 0.34 | 0.35 | 0.45 | -0.21 | -38.18% | 2 | 418 | 27.15% |
| CSGP240621P00085000 | 2024-05-21 11:09AM EDT | 85.00 | 1.23 | 1.35 | 1.45 | -0.16 | -11.51% | 1 | 289 | 24.51% |
| CSGP240621P00090000 | 2024-05-20 1:23PM EDT | 90.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 61 | 3,366 | 24.28% |
| CSGP240621P00095000 | 2024-05-09 1:35PM EDT | 95.00 | 4.80 | 7.70 | 8.70 | 0.00 | - | 14 | 431 | 35.47% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 9.00 | 13.80 | 0.00 | - | 3 | 112 | 48.63% |
| 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% |
