Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.694,43 +61,32 (+0,33%) Euro Stoxx 50
4.849,87 +22,24 (+0,46%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Gold
2.609,90 +1,00 (+0,04%) EUR/USD
1,1142 +0,0007 (+0,07%) Bitcoin EUR
52.758,86 -187,90 (-0,35%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00020000 | 2024-08-13 3:47PM EDT | 20.00 | 20.60 | 16.80 | 20.50 | 0.00 | - | 5 | 0 | 0.00% |
| CG240920C00027500 | 2024-08-23 3:18PM EDT | 27.50 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG240920C00030000 | 2024-09-16 9:32AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CG240920C00032500 | 2024-09-12 12:50PM EDT | 32.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CG240920C00035000 | 2024-09-16 9:32AM EDT | 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CG240920C00037500 | 2024-09-16 3:30PM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CG240920C00040000 | 2024-09-16 3:58PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CG240920C00042500 | 2024-09-16 3:58PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CG240920C00045000 | 2024-09-16 10:08AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CG240920C00047500 | 2024-09-12 3:33PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CG240920C00050000 | 2024-09-16 1:01PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CG240920C00052500 | 2024-09-04 1:47PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| CG240920C00055000 | 2024-09-13 3:55PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 259.77% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 234.38% |
| CG240920C00070000 | 2024-08-08 1:21PM EDT | 70.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 15 | 237.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-09-12 11:38AM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CG240920P00030000 | 2024-09-09 3:20PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CG240920P00032500 | 2024-09-11 2:20PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CG240920P00035000 | 2024-09-16 10:02AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CG240920P00037500 | 2024-09-16 3:48PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| CG240920P00040000 | 2024-09-16 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CG240920P00042500 | 2024-09-12 11:38AM EDT | 42.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CG240920P00045000 | 2024-09-06 9:49AM EDT | 45.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CG240920P00047500 | 2024-08-16 3:21PM EDT | 47.50 | 6.35 | 6.60 | 9.40 | 0.00 | - | 13 | 1 | 216.89% |
| CG240920P00050000 | 2024-09-06 9:55AM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CG240920P00052500 | 2024-08-12 3:59PM EDT | 52.50 | 13.69 | 13.80 | 16.70 | 0.00 | - | 35 | 0 | 431.74% |
| CG240920P00055000 | 2024-08-20 12:23PM EDT | 55.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
