Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.526,80 +2,20 (+0,09%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.185,89 +450,31 (+0,92%)
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 | 15.40 | 19.20 | 0.00 | - | 5 | 0 | 164.06% |
| CG240920C00027500 | 2024-08-23 3:18PM EDT | 27.50 | 13.38 | 8.80 | 11.70 | 0.00 | - | 1 | 0 | 139.55% |
| CG240920C00030000 | 2024-08-27 11:05AM EDT | 30.00 | 10.14 | 5.60 | 9.30 | 0.00 | - | 25 | 52 | 84.96% |
| CG240920C00032500 | 2024-09-03 2:41PM EDT | 32.50 | 6.43 | 4.60 | 6.00 | 0.00 | - | 1 | 2 | 82.42% |
| CG240920C00035000 | 2024-08-29 10:25AM EDT | 35.00 | 5.45 | 2.60 | 4.40 | 0.00 | - | 1 | 24 | 81.35% |
| CG240920C00037500 | 2024-09-06 1:49PM EDT | 37.50 | 0.95 | 0.90 | 1.00 | -0.52 | -35.37% | 9 | 861 | 40.14% |
| CG240920C00040000 | 2024-09-06 10:28AM EDT | 40.00 | 0.28 | 0.15 | 0.25 | -0.27 | -49.09% | 3 | 1,078 | 39.06% |
| CG240920C00042500 | 2024-09-05 3:24PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 959 | 46.48% |
| CG240920C00045000 | 2024-09-06 12:07PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,217 | 53.91% |
| CG240920C00047500 | 2024-09-06 2:52PM EDT | 47.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 5 | 794 | 66.02% |
| CG240920C00050000 | 2024-09-06 11:02AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 844 | 69.53% |
| CG240920C00052500 | 2024-09-04 1:47PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 243 | 752 | 128.32% |
| CG240920C00055000 | 2024-09-04 3:46PM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 340 | 2,059 | 140.63% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 174.02% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 153.91% |
| CG240920C00070000 | 2024-08-08 1:21PM EDT | 70.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 15 | 153.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-08-26 1:28PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 74.22% |
| CG240920P00030000 | 2024-08-21 3:58PM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 70.70% |
| CG240920P00032500 | 2024-08-30 1:47PM EDT | 32.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 129 | 53.91% |
| CG240920P00035000 | 2024-09-06 1:42PM EDT | 35.00 | 0.38 | 0.30 | 0.40 | +0.09 | +31.03% | 574 | 609 | 44.14% |
| CG240920P00037500 | 2024-09-06 3:05PM EDT | 37.50 | 1.20 | 1.10 | 1.20 | +0.30 | +33.33% | 335 | 2,352 | 37.70% |
| CG240920P00040000 | 2024-09-06 2:56PM EDT | 40.00 | 3.01 | 2.85 | 3.80 | +1.16 | +62.70% | 258 | 1,382 | 53.91% |
| CG240920P00042500 | 2024-09-06 12:22PM EDT | 42.50 | 5.40 | 5.00 | 7.30 | +0.84 | +18.42% | 32 | 1,952 | 91.80% |
| CG240920P00045000 | 2024-09-06 9:49AM EDT | 45.00 | 6.63 | 7.50 | 8.70 | +0.86 | +14.90% | 13 | 73 | 81.54% |
| CG240920P00047500 | 2024-08-16 3:21PM EDT | 47.50 | 6.35 | 9.60 | 12.30 | 0.00 | - | 13 | 1 | 119.82% |
| CG240920P00050000 | 2024-09-06 9:55AM EDT | 50.00 | 11.60 | 12.50 | 14.70 | +1.60 | +16.00% | 20 | 0 | 144.34% |
| CG240920P00052500 | 2024-08-12 3:59PM EDT | 52.50 | 13.69 | 14.40 | 17.20 | 0.00 | - | 35 | 0 | 140.23% |
| CG240920P00055000 | 2024-08-20 12:23PM EDT | 55.00 | 14.52 | 15.80 | 19.80 | 0.00 | - | 10 | 0 | 90.63% |
