Marchés français ouverture 8 h 33 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 038,41 -345,21 (-0,55 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 2024-04-10 10:28AM EDT | 45.00 | 46.80 | 37.50 | 42.30 | 0.00 | - | 5 | 5 | 132.03% |
| CSGP240517C00075000 | 2024-04-19 12:50PM EDT | 75.00 | 10.60 | 9.60 | 11.80 | 0.00 | - | 4 | 4 | 51.37% |
| CSGP240517C00080000 | 2024-04-23 3:22PM EDT | 80.00 | 7.20 | 6.30 | 7.70 | +0.10 | +1.41% | 18 | 165 | 50.10% |
| CSGP240517C00085000 | 2024-04-23 3:57PM EDT | 85.00 | 3.45 | 3.40 | 3.70 | -0.57 | -14.18% | 173 | 509 | 43.92% |
| CSGP240517C00090000 | 2024-04-23 3:54PM EDT | 90.00 | 1.65 | 1.55 | 1.70 | -0.20 | -10.81% | 321 | 524 | 41.70% |
| CSGP240517C00095000 | 2024-04-23 3:49PM EDT | 95.00 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 759 | 2,004 | 41.21% |
| CSGP240517C00100000 | 2024-04-23 3:13PM EDT | 100.00 | 0.35 | 0.20 | 0.30 | +0.01 | +2.94% | 182 | 298 | 42.53% |
| CSGP240517C00105000 | 2024-04-23 1:20PM EDT | 105.00 | 0.15 | 0.00 | 0.50 | -0.70 | -82.35% | 2 | 268 | 58.01% |
| CSGP240517C00110000 | 2024-04-10 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 199 | 58.01% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 54.10% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 82.23% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.50 | -0.42 | -93.33% | 1 | 2 | 79.39% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 210 | 5 | 53.91% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 7 | 65 | 55.66% |
| CSGP240517P00070000 | 2024-04-23 2:28PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 6 | 30 | 48.93% |
| CSGP240517P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.75 | 0.55 | 0.85 | +0.10 | +15.38% | 37 | 128 | 47.10% |
| CSGP240517P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 1.70 | 1.60 | 1.75 | +0.20 | +13.33% | 190 | 615 | 41.90% |
| CSGP240517P00085000 | 2024-04-23 3:57PM EDT | 85.00 | 3.65 | 3.50 | 3.80 | +0.27 | +7.99% | 167 | 392 | 40.75% |
| CSGP240517P00090000 | 2024-04-23 1:29PM EDT | 90.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 20 | 351 | 39.38% |
| CSGP240517P00095000 | 2024-04-22 2:28PM EDT | 95.00 | 9.80 | 9.10 | 11.60 | 0.00 | - | 7 | 686 | 50.15% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 13.10 | 18.00 | 0.00 | - | 2 | 97 | 84.30% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 52.44% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 73.14% |
