Italia markets closed

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
79,33+1,74 (+2,24%)
Al 12:06PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CSGP211217C000390002021-08-25 4:33PM EST39.0043.9947.1052.000.00--20493.46%
CSGP211217C000410002021-08-25 4:33PM EST41.0043.0645.4049.800.00--20468.95%
CSGP211217C000440002021-08-25 4:33PM EST44.0044.6642.2046.900.00--10431.64%
CSGP211217C000600002021-09-09 12:10PM EST60.0029.5026.5027.900.00-212252.25%
CSGP211217C000730002021-08-25 4:33PM EST73.0015.7016.0016.500.00--1186.67%
CSGP211217C000750002021-11-19 10:48AM EST75.007.255.005.200.00-11134.91%
CSGP211217C000760002021-10-08 9:56AM EST76.0012.207.708.000.00-1085.57%
CSGP211217C000770002021-11-22 2:35PM EST77.004.253.503.800.00-11034.62%
CSGP211217C000790002021-11-29 11:05AM EST79.002.302.352.60-0.40-14.81%221933.74%
CSGP211217C000800002021-11-29 11:05AM EST80.001.851.802.05-0.39-17.41%15432.69%
CSGP211217C000810002021-11-18 3:35PM EST81.002.251.351.550.00--231.37%
CSGP211217C000820002021-11-26 10:17AM EST82.001.251.051.250.00-32831.98%
CSGP211217C000830002021-11-26 12:55PM EST83.000.650.750.950.00-35531.71%
CSGP211217C000840002021-11-29 11:23AM EST84.000.570.500.70-0.45-44.12%13931.30%
CSGP211217C000850002021-11-24 12:11PM EST85.000.650.350.550.00-55631.93%
CSGP211217C000860002021-11-19 12:37PM EST86.000.800.250.400.00-14331.79%
CSGP211217C000870002021-11-23 3:36PM EST87.000.400.150.300.00-311632.08%
CSGP211217C000880002021-11-26 11:09AM EST88.000.280.050.250.00-21,12833.25%
CSGP211217C000890002021-11-23 3:21PM EST89.000.200.050.200.00-60673534.08%
CSGP211217C000900002021-11-23 9:40AM EST90.000.100.000.250.00-112538.48%
CSGP211217C000910002021-11-19 9:42AM EST91.000.200.000.200.00-810938.97%
CSGP211217C000920002021-10-28 12:53PM EST92.001.650.000.250.00-534343.41%
CSGP211217C000930002021-11-11 12:46PM EST93.000.100.000.200.00-24243.65%
CSGP211217C000940002021-11-15 1:01PM EST94.000.150.000.200.00-23745.90%
CSGP211217C000950002021-11-19 9:47AM EST95.000.050.000.050.00-55637.89%
CSGP211217C000960002021-10-29 10:59AM EST96.000.470.000.050.00-62539.65%
CSGP211217C000970002021-10-27 10:35AM EST97.001.220.000.250.00-423154.79%
CSGP211217C000980002021-11-02 10:41AM EST98.000.190.000.150.00-1351.56%
CSGP211217C000990002021-11-02 10:41AM EST99.000.140.000.150.00-1853.61%
CSGP211217C001000002021-10-28 9:03AM EST100.000.450.000.250.00-114953.81%
CSGP211217C001010002021-10-29 12:21PM EST101.000.200.000.250.00-83355.66%
CSGP211217C001020002021-11-02 11:54AM EST102.000.070.000.150.00-2353.13%
CSGP211217C001030002021-10-18 1:41AM EST103.001.040.000.250.00--1059.38%
CSGP211217C001040002021-11-18 10:57AM EST104.000.100.000.150.00-5556.45%
CSGP211217C001050002021-08-25 4:33PM EST105.001.680.350.600.00--1081.05%
CSGP211217C001060002021-10-28 2:14PM EST106.000.080.000.250.00-22464.65%
CSGP211217C001070002021-10-19 1:40PM EST107.000.670.000.250.00--7066.21%
CSGP211217C001090002021-10-21 2:54PM EST109.000.700.000.250.00--1069.53%
CSGP211217C001100002021-10-26 2:10PM EST110.000.830.000.250.00-203671.29%
CSGP211217C001180002021-09-27 8:35AM EST118.000.100.000.250.00-1057883.59%
CSGP211217C001200002021-08-25 4:33PM EST120.000.940.000.200.00---83.79%
CSGP211217C001220002021-08-25 4:33PM EST122.005.500.000.250.00--2089.26%
CSGP211217C001260002021-08-25 4:33PM EST126.000.500.000.200.00-2291.80%
CSGP211217C001300002021-08-25 4:33PM EST130.000.150.000.200.00-11,00397.07%
CSGP211217C001320002021-08-25 4:33PM EST132.000.750.000.200.00--199.61%
CSGP211217C001380002021-10-26 11:01AM EST138.000.050.000.250.00-920109.96%
CSGP211217C003900002021-03-29 8:36AM EST390.00439.90494.00504.000.00--20.00%
CSGP211217C004100002021-03-28 11:00PM EST410.00430.600.000.000.00--050.00%
CSGP211217C004400002021-06-18 2:53PM EST440.00446.60444.00448.000.00-110.00%
CSGP211217C006000002021-03-26 1:48PM EST600.00229.50342.00351.000.00-110.00%
CSGP211217C007200002021-04-20 8:41AM EST720.00213.00138.00142.500.00--00.00%
CSGP211217C007500002021-06-10 9:37AM EST750.00143.00158.50162.000.00-110.00%
CSGP211217C007700002021-03-04 10:54AM EST770.00104.50145.00153.000.00--10.00%
CSGP211217C007900002021-03-28 11:00PM EST790.00113.700.000.000.00--050.00%
CSGP211217C008000002021-06-22 10:07AM EST800.00138.00122.00125.500.00-110.00%
CSGP211217C008400002021-06-17 11:01AM EST840.00115.5096.80100.000.00-120.00%
CSGP211217C008500002021-06-17 2:45PM EST850.00103.5091.1094.400.00-130.00%
CSGP211217C008600002021-03-04 9:30AM EST860.0063.1791.0099.000.00--10.00%
CSGP211217C009000002021-06-11 8:53AM EST900.0080.2064.6067.100.00-221,657.81%
CSGP211217C009200002021-06-21 9:50AM EST920.0069.0057.0060.000.00-441,474.37%
CSGP211217C009300002021-04-28 1:06PM EST930.0048.0043.2046.300.00--11,224.90%
CSGP211217C010000002021-06-17 2:51PM EST1,000.0037.7030.4033.500.00-121,048.83%
CSGP211217C010100002021-04-29 11:21AM EST1,010.0028.1021.0024.900.00--2925.44%
CSGP211217C010500002021-04-28 2:13PM EST1,050.0016.8013.6017.300.00-11823.27%
CSGP211217C011800002021-04-12 10:31AM EST1,180.0012.132.105.000.00--50611.04%
CSGP211217C012000002021-03-05 11:57AM EST1,200.009.406.5010.000.00-10723.32%
CSGP211217C012200002021-06-25 1:32PM EST1,220.005.502.206.00+1.00+22.22%11631.79%
CSGP211217C013000002021-04-18 11:01PM EST1,300.007.900.000.000.00--050.00%
CSGP211217C013800002021-04-27 1:48PM EST1,380.003.500.005.000.00--1599.02%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CSGP211217P000430002021-08-25 4:33PM EST43.000.24-0.250.00--20146.09%
CSGP211217P000500002021-08-25 4:33PM EST50.000.600.000.200.00--1098.05%
CSGP211217P000560002021-08-25 4:33PM EST56.000.750.000.250.00-10079.30%
CSGP211217P000580002021-08-25 4:33PM EST58.000.900.000.250.00--1072.46%
CSGP211217P000620002021-08-25 4:33PM EST62.001.050.100.350.00-202066.02%
CSGP211217P000640002021-08-25 4:33PM EST64.003.850.150.400.00--1061.62%
CSGP211217P000650002021-10-26 12:31PM EST65.000.120.000.250.00-36056.84%
CSGP211217P000660002021-08-25 4:33PM EST66.000.800.200.500.00--357.67%
CSGP211217P000680002021-11-19 10:01AM EST68.000.120.000.250.00-61046.29%
CSGP211217P000700002021-08-25 4:33PM EST70.001.100.450.700.00--252.98%
CSGP211217P000710002021-11-29 10:17AM EST71.000.300.150.25-0.08-21.05%1,0003,50035.94%
CSGP211217P000730002021-11-23 3:09PM EST73.000.260.300.400.00-422233.30%
CSGP211217P000750002021-11-26 10:46AM EST75.001.000.600.750.00-611732.67%
CSGP211217P000760002021-11-22 9:48AM EST76.000.400.701.000.00-101332.42%
CSGP211217P000770002021-11-26 12:02PM EST77.001.901.101.300.00-3,5303,66132.03%
CSGP211217P000780002021-11-26 11:34AM EST78.002.351.451.650.00-14431.47%
CSGP211217P000790002021-11-24 2:17PM EST79.001.901.852.100.00-315131.40%
CSGP211217P000800002021-11-26 12:02PM EST80.003.352.352.600.00-1,5061,54531.03%
CSGP211217P000810002021-11-12 2:36PM EST81.001.802.903.200.00-214931.10%
CSGP211217P000820002021-11-22 12:09PM EST82.003.103.603.800.00-26530.18%
CSGP211217P000830002021-11-26 11:51AM EST83.005.504.204.500.00-24429.71%
CSGP211217P000840002021-11-24 2:03PM EST84.005.005.005.300.00-134330.01%
CSGP211217P000850002021-11-18 10:06AM EST85.004.555.906.200.00-110431.52%
CSGP211217P000860002021-11-02 10:46AM EST86.003.506.707.100.00-11532.52%
CSGP211217P000870002021-11-24 1:42PM EST87.007.507.409.000.00-11153.76%
CSGP211217P000880002021-11-16 10:01AM EST88.004.706.609.300.00-310843.46%
CSGP211217P000890002021-11-26 9:54AM EST89.0010.568.9010.500.00-418750.98%
CSGP211217P000900002021-10-28 1:02PM EST90.004.4011.2014.900.00-32182.47%
CSGP211217P000910002021-10-29 2:38PM EST91.005.5210.7012.900.00-10010365.48%
CSGP211217P000920002021-10-28 11:22AM EST92.005.6013.3016.900.00-71890.36%
CSGP211217P000930002021-10-27 9:36AM EST93.003.8013.9017.600.00-142087.70%
CSGP211217P000940002021-10-27 11:25AM EST94.005.3514.7017.800.00-132281.67%
CSGP211217P000950002021-11-23 11:04AM EST95.0015.5014.6017.500.00-31855.47%
CSGP211217P000960002021-10-26 2:15PM EST96.002.6016.2020.100.00-181885.60%
CSGP211217P000970002021-11-26 9:33AM EST97.0017.9317.1019.900.00-11273.63%
CSGP211217P000980002021-10-27 8:58AM EST98.006.0018.3022.100.00-1292.29%
CSGP211217P001000002021-10-27 10:25AM EST100.009.2020.2023.200.00-100586.33%
CSGP211217P001020002021-10-25 2:22PM EST102.005.6022.2026.700.00--1108.25%
CSGP211217P001030002021-10-26 9:50AM EST103.005.5023.2028.000.00-66113.92%
CSGP211217P001040002021-10-26 10:31AM EST104.005.9024.1029.000.00-311115.48%
CSGP211217P001050002021-10-27 8:46AM EST105.0010.1025.0029.900.00-11115.92%
CSGP211217P001060002021-09-19 11:13PM EST106.0016.508.008.300.00--10.00%
CSGP211217P004300002021-05-04 8:37AM EST430.002.350.000.000.00--20.00%
CSGP211217P005000002021-04-28 1:42PM EST500.006.002.507.500.00--10.00%
CSGP211217P005600002021-05-20 10:03AM EST560.009.704.908.900.00--10.00%
CSGP211217P005800002021-06-02 11:01AM EST580.009.005.009.400.00--10.00%
CSGP211217P006200002021-04-28 12:49PM EST620.0012.0010.2013.900.00--20.00%
CSGP211217P006400002021-03-14 11:09PM EST640.0038.500.000.000.00--00.00%
CSGP211217P006500002021-05-19 2:54PM EST650.0022.169.8014.500.00--10.00%
CSGP211217P007300002021-05-16 11:00PM EST730.0038.230.000.000.00--00.00%
CSGP211217P007800002021-05-14 2:26PM EST780.0057.5035.0039.500.00-130.00%
CSGP211217P008000002021-06-14 10:01AM EST800.0039.8337.4040.500.00-570.00%
CSGP211217P008200002021-05-19 2:54PM EST820.0076.3245.9050.000.00-110.00%
CSGP211217P008500002021-06-18 2:53PM EST850.0059.5056.5059.500.00-110.00%
CSGP211217P008600002021-06-18 2:53PM EST860.0068.0060.5063.500.00-110.00%
CSGP211217P009200002021-05-18 1:22PM EST920.00135.0087.3090.400.00-110.00%
CSGP211217P012200002021-04-20 8:41AM EST1,220.00324.40396.10401.000.00--00.00%