Mercado abrirá em 2 h 10 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,07 +0,12 (+0,15%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
58.928,71 +1.145,54 (+1,98%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117C00035000 | 2024-02-22 10:44AM EDT | 35.00 | 53.10 | 60.10 | 65.00 | 0.00 | - | 1 | 1 | 144.85% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 52.12% |
| CSGP250117C00055000 | 2023-09-15 3:54PM EDT | 55.00 | 29.30 | 28.70 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| CSGP250117C00060000 | 2024-01-25 12:24PM EDT | 60.00 | 29.20 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 34.82% |
| CSGP250117C00065000 | 2024-02-13 10:34AM EDT | 65.00 | 21.85 | 26.70 | 27.60 | 0.00 | - | 1 | 3 | 43.15% |
| CSGP250117C00070000 | 2024-04-24 9:44AM EDT | 70.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| CSGP250117C00075000 | 2024-04-24 9:44AM EDT | 75.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CSGP250117C00080000 | 2024-05-02 10:44AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSGP250117C00085000 | 2024-05-02 10:07AM EDT | 85.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSGP250117C00090000 | 2024-04-30 2:53PM EDT | 90.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| CSGP250117C00095000 | 2024-05-02 1:57PM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 1.56% |
| CSGP250117C00100000 | 2024-05-02 11:01AM EDT | 100.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 657 | 3.13% |
| CSGP250117C00105000 | 2024-04-15 2:25PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CSGP250117C00110000 | 2024-04-19 11:05AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| CSGP250117C00115000 | 2024-04-03 12:28PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CSGP250117C00120000 | 2024-03-25 12:43PM EDT | 120.00 | 3.90 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 34.42% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CSGP250117C00140000 | 2024-05-02 10:04AM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-03-20 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 56.98% |
| CSGP250117P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| CSGP250117P00050000 | 2024-04-23 1:40PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSGP250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSGP250117P00060000 | 2024-04-23 10:17AM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSGP250117P00065000 | 2024-04-25 1:41PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 6.25% |
| CSGP250117P00070000 | 2024-02-23 3:45PM EDT | 70.00 | 2.95 | 1.45 | 1.75 | 0.00 | - | 1 | 21 | 30.18% |
| CSGP250117P00075000 | 2024-05-01 1:08PM EDT | 75.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSGP250117P00080000 | 2024-04-26 11:44AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| CSGP250117P00085000 | 2024-04-25 12:13PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CSGP250117P00090000 | 2024-04-23 3:58PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSGP250117P00095000 | 2024-04-16 1:05PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CSGP250117P00100000 | 2024-04-11 2:56PM EDT | 100.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 23.54% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.