Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.670,89 +445,23 (+1,16%) Gold
2.305,40 -4,20 (-0,18%) EUR/USD
1,0763 +0,0036 (+0,33%) Bitcoin EUR
57.427,64 +2.438,27 (+4,43%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 11.25 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 55.66% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 36.04% |
| CG240517C00040000 | 2024-05-02 1:39PM EDT | 40.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 85 | 89 | 25.93% |
| CG240517C00042500 | 2024-05-03 9:57AM EDT | 42.50 | 0.55 | 0.15 | 0.25 | +0.30 | +120.00% | 20 | 162 | 23.68% |
| CG240517C00045000 | 2024-05-03 10:05AM EDT | 45.00 | 0.10 | 0.05 | 0.05 | +0.02 | +25.00% | 7 | 342 | 28.13% |
| CG240517C00047500 | 2024-05-02 3:21PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 546 | 40.43% |
| CG240517C00050000 | 2024-05-02 2:40PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 788 | 51.56% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 319 | 92.58% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 64.06% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 2024-05-03 10:45AM EDT | 37.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 2 | 29 | 35.35% |
| CG240517P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 0.45 | 0.50 | 0.55 | -0.65 | -59.09% | 1 | 581 | 28.91% |
| CG240517P00042500 | 2024-05-02 11:45AM EDT | 42.50 | 2.40 | 1.95 | 2.05 | 0.00 | - | 2,211 | 4,357 | 32.57% |
| CG240517P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 4.14 | 4.20 | 4.40 | 0.00 | - | 14 | 1,792 | 46.78% |
| CG240517P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 6.60 | 6.90 | 0.00 | - | 18 | 1,123 | 53.71% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 8.30 | 9.40 | 0.00 | - | 5 | 40 | 77.34% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 11.70 | 11.90 | 0.00 | - | - | 30 | 83.01% |
