Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.859,87 +53,10 (+0,13%) Bitcoin EUR
63.910,92 +178,42 (+0,28%) CMC Crypto 200
1.516,75 +28,21 (+1,90%) Nasdaq Compositive
16.811,68 +16,80 (+0,10%) S&P 500
5.317,55 +9,42 (+0,18%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM 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 | 115.63% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 150.34% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 73.49% |
| CSGP240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 23.00 | 16.10 | 19.40 | 0.00 | - | 1 | 4 | 59.81% |
| CSGP240621C00075000 | 2024-05-16 11:18AM EDT | 75.00 | 14.20 | 12.10 | 12.70 | 0.00 | - | 2 | 52 | 44.29% |
| CSGP240621C00080000 | 2024-05-14 3:26PM EDT | 80.00 | 8.65 | 7.50 | 7.90 | 0.00 | - | 16 | 48 | 33.01% |
| CSGP240621C00085000 | 2024-05-21 12:21PM EDT | 85.00 | 4.20 | 3.70 | 3.90 | +0.90 | +27.27% | 7 | 353 | 27.30% |
| CSGP240621C00090000 | 2024-05-21 2:46PM EDT | 90.00 | 1.35 | 1.30 | 1.45 | +0.07 | +5.47% | 13 | 2,011 | 25.64% |
| CSGP240621C00095000 | 2024-05-21 12:22PM EDT | 95.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 4 | 694 | 26.12% |
| CSGP240621C00100000 | 2024-05-16 2:28PM EDT | 100.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 226 | 28.03% |
| CSGP240621C00105000 | 2024-05-20 9:42AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 206 | 37.60% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 9 | 49 | 46.68% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 60.94% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 59.86% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 75.05% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 71.48% |
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 | 93.16% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 96.48% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 92.77% |
| CSGP240621P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 87 | 51.76% |
| CSGP240621P00070000 | 2024-05-13 10:35AM EDT | 70.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 1 | 60 | 55.42% |
| CSGP240621P00075000 | 2024-05-13 3:42PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 140 | 38.14% |
| CSGP240621P00080000 | 2024-05-21 11:53AM EDT | 80.00 | 0.34 | 0.35 | 0.45 | -0.21 | -38.18% | 2 | 418 | 26.05% |
| CSGP240621P00085000 | 2024-05-21 1:29PM EDT | 85.00 | 1.35 | 1.35 | 1.50 | -0.04 | -2.88% | 4 | 289 | 23.39% |
| CSGP240621P00090000 | 2024-05-20 1:23PM EDT | 90.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 61 | 3,366 | 22.12% |
| CSGP240621P00095000 | 2024-05-09 1:35PM EDT | 95.00 | 4.80 | 7.80 | 8.40 | 0.00 | - | 14 | 431 | 25.59% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 9.00 | 13.80 | 0.00 | - | 3 | 112 | 42.90% |
| 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% |
