La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 740,15 -742,39 (-1,25 %)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621C00055000 | 2023-10-30 12:55PM EDT | 55.00 | 18.40 | 28.50 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 0.00% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| CSGP240621C00070000 | 2024-04-24 2:35PM EDT | 70.00 | 22.10 | 21.40 | 25.40 | 0.00 | - | 1 | 4 | 54.35% |
| CSGP240621C00075000 | 2024-04-19 11:43AM EDT | 75.00 | 11.50 | 16.10 | 20.80 | 0.00 | - | 4 | 52 | 72.83% |
| CSGP240621C00080000 | 2024-04-24 9:37AM EDT | 80.00 | 12.60 | 11.50 | 14.10 | 0.00 | - | 1 | 33 | 42.11% |
| CSGP240621C00085000 | 2024-04-26 9:49AM EDT | 85.00 | 8.90 | 8.00 | 11.30 | +4.10 | +85.42% | 5 | 310 | 49.10% |
| CSGP240621C00090000 | 2024-04-26 9:49AM EDT | 90.00 | 5.80 | 5.50 | 5.80 | +2.10 | +56.76% | 2 | 688 | 30.47% |
| CSGP240621C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 2.98 | 2.90 | 3.10 | +1.17 | +64.64% | 66 | 252 | 28.46% |
| CSGP240621C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 1.35 | 1.30 | 1.50 | +0.05 | +3.85% | 111 | 211 | 27.86% |
| CSGP240621C00105000 | 2024-04-24 3:55PM EDT | 105.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 33 | 205 | 28.20% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.20 | 0.40 | 0.00 | - | 9 | 49 | 30.37% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 37.99% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 43.41% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 57.03% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 53.22% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621P00050000 | 2024-02-01 12:54PM EDT | 50.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 1 | 76.76% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 80.27% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 78.27% |
| CSGP240621P00065000 | 2024-04-11 10:27AM EDT | 65.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 75 | 87 | 53.42% |
| CSGP240621P00070000 | 2024-04-24 10:05AM EDT | 70.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 60 | 50.29% |
| CSGP240621P00075000 | 2024-04-25 11:12AM EDT | 75.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 2 | 140 | 37.26% |
| CSGP240621P00080000 | 2024-04-25 1:35PM EDT | 80.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 2 | 418 | 29.81% |
| CSGP240621P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 1.06 | 0.95 | 1.10 | -0.49 | -31.61% | 2 | 196 | 27.03% |
| CSGP240621P00090000 | 2024-04-26 3:31PM EDT | 90.00 | 2.30 | 2.25 | 2.40 | -1.50 | -39.47% | 279 | 296 | 25.03% |
| CSGP240621P00095000 | 2024-04-23 3:50PM EDT | 95.00 | 11.00 | 4.50 | 4.80 | 0.00 | - | 1 | 394 | 23.89% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 7.10 | 9.50 | 0.00 | - | 3 | 112 | 33.18% |
| CSGP240621P00105000 | 2024-04-03 1:14PM EDT | 105.00 | 12.60 | 11.60 | 15.00 | 0.00 | - | 55 | 66 | 46.78% |
| CSGP240621P00110000 | 2024-03-15 11:21AM EDT | 110.00 | 18.70 | 18.00 | 22.00 | 0.00 | - | - | 1 | 55.27% |
