La bourse est fermée

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,20+0,05 (+0,07 %)
À partir de 11:51AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSGP220121C000660002021-11-10 6:56AM EST66.0020.8010.8014.400.00--10340.14%
CSGP220121C000680002022-01-10 10:59AM EST68.002.804.106.900.00-111172.07%
CSGP220121C000690002022-01-10 11:40AM EST69.002.302.655.100.00--595.21%
CSGP220121C000700002022-01-10 1:00PM EST70.001.552.953.200.00-61912.50%
CSGP220121C000710002022-01-19 11:22AM EST71.002.122.102.35-0.48-18.46%1631.45%
CSGP220121C000720002022-01-11 2:42PM EST72.003.501.351.600.00-203233.20%
CSGP220121C000730002022-01-14 9:35AM EST73.001.950.750.900.00-103830.08%
CSGP220121C000740002022-01-13 2:13PM EST74.001.750.300.500.00-104631.54%
CSGP220121C000750002022-01-14 2:15PM EST75.000.710.100.250.00-16332.42%
CSGP220121C000760002022-01-13 11:29AM EST76.000.750.000.200.00-62039.26%
CSGP220121C000770002022-01-12 11:06AM EST77.000.450.000.100.00-1013939.84%
CSGP220121C000780002022-01-12 2:10PM EST78.000.250.000.100.00-122647.46%
CSGP220121C000790002022-01-18 11:56AM EST79.000.050.000.100.00-121254.49%
CSGP220121C000800002022-01-18 10:06AM EST80.000.050.000.050.00-110853.52%
CSGP220121C000810002022-01-06 12:11PM EST81.000.080.000.050.00-513853.52%
CSGP220121C000820002022-01-06 12:22PM EST82.000.050.000.050.00-98258.59%
CSGP220121C000830002022-01-14 2:15PM EST83.000.030.000.050.00-326364.06%
CSGP220121C000840002022-01-06 9:33AM EST84.000.050.000.050.00-155169.53%
CSGP220121C000850002022-01-06 11:58AM EST85.000.070.000.050.00-433474.22%
CSGP220121C000860002022-01-07 2:19PM EST86.000.030.000.050.00-1013479.69%
CSGP220121C000870002022-01-06 11:58AM EST87.000.040.000.050.00-45384.38%
CSGP220121C000880002022-01-06 12:01PM EST88.000.040.000.050.00-1511989.06%
CSGP220121C000890002021-11-23 9:40AM EST89.000.650.000.250.00-10156119.92%
CSGP220121C000900002022-01-06 12:01PM EST90.000.020.000.050.00-158598.44%
CSGP220121C000910002021-12-28 12:31PM EST91.000.080.000.050.00-145103.13%
CSGP220121C000920002021-11-23 3:20PM EST92.000.430.000.250.00-114135.94%
CSGP220121C000930002021-11-10 9:46AM EST93.000.830.000.250.00-134141.02%
CSGP220121C000940002021-11-10 3:42PM EST94.000.400.000.250.00-224146.09%
CSGP220121C000950002022-01-14 2:54PM EST95.000.050.000.050.00-119120.31%
CSGP220121C000960002021-10-29 9:17AM EST96.001.100.000.250.00-114155.86%
CSGP220121C000980002021-12-02 2:25PM EST98.000.120.000.250.00-182165.63%
CSGP220121C001000002021-12-23 2:30PM EST100.000.050.000.050.00-100141140.63%
CSGP220121C001020002021-10-26 9:08AM EST102.004.200.000.250.00--1183.98%
CSGP220121C001040002022-01-07 3:23PM EST104.000.050.300.000.00-200198.44%
CSGP220121C001050002021-10-26 10:40AM EST105.003.200.000.250.00-14196.88%
CSGP220121C001060002021-11-10 6:56AM EST106.001.990.550.900.00-11280.86%
CSGP220121C001080002021-11-10 6:56AM EST108.000.611.601.900.00--4366.89%
CSGP220121C001100002021-10-18 8:30AM EST110.000.450.000.250.00-151217.19%
CSGP220121C001120002021-10-21 2:51PM EST112.000.750.000.250.00-12142225.00%
CSGP220121C001140002021-10-20 2:59PM EST114.000.400.000.250.00-98111232.81%
CSGP220121C001150002021-11-10 6:56AM EST115.000.950.000.300.00--1243.36%
CSGP220121C001160002021-10-26 2:59PM EST116.000.500.000.250.00-6253240.63%
CSGP220121C001180002021-11-10 6:56AM EST118.000.260.000.250.00-328247.66%
CSGP220121C001200002021-11-10 6:56AM EST120.000.900.000.250.00--1254.69%
CSGP220121C001240002021-11-10 6:56AM EST124.000.150.000.250.00-16268.75%
CSGP220121C001260002021-11-10 6:56AM EST126.000.540.000.250.00--230275.39%
CSGP220121C001300002021-11-08 9:46AM EST130.000.250.000.250.00-1268288.28%
CSGP220121C006600002021-06-08 8:57AM EST660.00208.00238.00242.000.00--10.00%
CSGP220121C007500002021-06-03 8:51AM EST750.00131.80163.00166.500.00-110.00%
CSGP220121C008000002021-06-23 2:45PM EST800.00139.64127.10130.500.00-120.00%
CSGP220121C008300002021-06-23 11:58AM EST830.00126.00107.70111.000.00-11130.00%
CSGP220121C008400002021-06-23 12:15PM EST840.00118.40102.00105.000.00-8500.00%
CSGP220121C008500002021-06-23 12:11PM EST850.00113.0095.7099.500.00-5110.00%
CSGP220121C008600002021-06-16 11:14AM EST860.0089.0090.5094.000.00-110.00%
CSGP220121C008800002021-06-21 11:38AM EST880.0096.9379.9083.500.00-310.00%
CSGP220121C008900002021-06-25 9:39AM EST890.0080.0074.9078.50+4.81+6.40%2130.00%
CSGP220121C009100002021-06-23 12:14PM EST910.0081.0266.0069.000.00-444,945.70%
CSGP220121C012400002021-06-25 11:22AM EST1,240.004.452.406.50+0.55+14.10%121,674.61%
CSGP220121C012600002021-06-14 12:26PM EST1,260.005.401.305.500.00-1231,602.15%
CSGP220121C013000002021-06-25 9:03AM EST1,300.003.900.105.00-0.10-2.50%2061,539.06%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSGP220121P000430002021-11-10 6:56AM EST43.000.360.000.100.00--10257.03%
CSGP220121P000470002021-11-10 6:56AM EST47.000.350.000.100.00-100217.97%
CSGP220121P000490002021-11-10 6:56AM EST49.001.000.050.150.00-55221.09%
CSGP220121P000520002021-11-24 3:33PM EST52.000.050.000.150.00-11183.59%
CSGP220121P000540002021-11-10 6:56AM EST54.000.650.000.250.00-1010180.47%
CSGP220121P000580002021-11-10 6:56AM EST58.000.350.100.350.00-33161.33%
CSGP220121P000640002021-11-10 6:56AM EST64.000.750.350.500.00--1123.05%
CSGP220121P000650002021-12-17 10:53AM EST65.000.220.000.050.00-5762.50%
CSGP220121P000660002022-01-10 3:32PM EST66.000.250.000.050.00-129355.47%
CSGP220121P000680002022-01-12 9:50AM EST68.000.050.000.100.00-58753.91%
CSGP220121P000690002022-01-10 3:41PM EST69.000.750.000.100.00-6845.51%
CSGP220121P000700002022-01-11 3:31PM EST70.000.150.050.150.00-117241.11%
CSGP220121P000710002022-01-18 12:53PM EST71.000.200.150.250.00-1337.70%
CSGP220121P000720002022-01-13 10:42AM EST72.000.310.351.200.00-32566.06%
CSGP220121P000730002022-01-13 10:00AM EST73.000.350.700.900.00-12937.70%
CSGP220121P000740002022-01-18 2:53PM EST74.001.271.251.450.00-183437.55%
CSGP220121P000750002022-01-18 3:19PM EST75.002.251.952.250.00-2310442.09%
CSGP220121P000760002022-01-13 11:42AM EST76.001.612.503.200.00-11650.68%
CSGP220121P000770002022-01-18 10:06AM EST77.003.392.954.100.00-229654.79%
CSGP220121P000780002022-01-12 9:31AM EST78.002.704.705.100.00-115463.67%
CSGP220121P000790002022-01-04 3:54PM EST79.002.405.406.800.00-165472.27%
CSGP220121P000800002022-01-05 11:22AM EST80.004.245.408.000.00-260131.25%
CSGP220121P000810002021-12-30 12:50PM EST81.002.106.308.900.00-1013136.13%
CSGP220121P000820002022-01-07 9:30AM EST82.008.707.509.600.00-320129.20%
CSGP220121P000830002022-01-04 12:30PM EST83.005.508.2010.900.00-1162154.49%
CSGP220121P000840002022-01-13 3:22PM EST84.009.9810.5012.700.00-210146.00%
CSGP220121P000850002022-01-19 10:47AM EST85.0012.6011.6013.30+5.85+86.67%101,009144.34%
CSGP220121P000860002021-12-15 3:05PM EST86.008.709.3014.000.00-10185.45%
CSGP220121P000870002022-01-05 10:09AM EST87.0010.2013.4014.100.00-10130.27%
CSGP220121P000880002021-12-08 12:03PM EST88.009.7013.5017.400.00-30166.41%
CSGP220121P000890002021-11-10 6:56AM EST89.005.509.6013.100.00-10540.00%
CSGP220121P000900002021-11-17 3:00PM EST90.008.109.1013.600.00-1390.00%
CSGP220121P000910002021-11-09 12:13PM EST91.008.7111.6014.300.00-10130.00%
CSGP220121P000920002021-11-03 8:34AM EST92.008.0011.1016.000.00-550.00%
CSGP220121P000930002021-11-15 10:13AM EST93.0010.5013.0017.200.00-230.00%
CSGP220121P000940002021-12-10 12:44PM EST94.0016.1019.5023.400.00-20206.25%
CSGP220121P000950002021-10-27 9:01AM EST95.004.9016.5020.000.00-101470.00%
CSGP220121P000960002021-10-27 10:57AM EST96.007.5017.7020.600.00-3700.00%
CSGP220121P001000002021-10-27 8:31AM EST100.005.3021.0024.900.00-10170.00%
CSGP220121P001020002021-11-10 6:56AM EST102.0016.9021.8026.000.00-120.00%
CSGP220121P001040002021-11-10 6:56AM EST104.0018.6023.6028.000.00-120.00%
CSGP220121P001050002021-11-10 6:56AM EST105.0019.5025.0029.000.00--10.00%
CSGP220121P001060002021-11-10 6:56AM EST106.0019.0025.9030.000.00-1020.00%
CSGP220121P001100002021-10-21 1:19PM EST110.0012.8026.0030.900.00--00.00%
CSGP220121P001120002021-10-21 1:19PM EST112.0014.5028.0032.800.00--00.00%
CSGP220121P001140002021-10-26 2:27PM EST114.0014.9034.0038.800.00--00.00%
CSGP220121P001150002021-10-26 12:40PM EST115.0015.2035.0039.800.00-100.00%
CSGP220121P004300002021-06-04 10:11AM EST430.003.600.105.000.00-110.00%
CSGP220121P005400002021-06-09 9:50AM EST540.008.004.209.000.00-110.00%
CSGP220121P007400002021-06-17 11:12AM EST740.0027.0025.6029.000.00-110.00%
CSGP220121P008900002021-06-24 12:53PM EST890.0087.5079.6083.000.00-18130.00%