Deutsche Märkte geschlossen

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,23-0,84 (-2,21%)
Börsenschluss: 04:00PM EDT
38,30 +1,07 (+2,87%)
Nachbörse: 07:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CG240920C000200002024-08-13 3:47PM EDT20.0020.6015.4019.200.00-50164.06%
CG240920C000275002024-08-23 3:18PM EDT27.5013.388.8011.700.00-10139.55%
CG240920C000300002024-08-27 11:05AM EDT30.0010.145.609.300.00-255284.96%
CG240920C000325002024-09-03 2:41PM EDT32.506.434.606.000.00-1282.42%
CG240920C000350002024-08-29 10:25AM EDT35.005.452.604.400.00-12481.35%
CG240920C000375002024-09-06 1:49PM EDT37.500.950.901.00-0.52-35.37%986140.14%
CG240920C000400002024-09-06 10:28AM EDT40.000.280.150.25-0.27-49.09%31,07839.06%
CG240920C000425002024-09-05 3:24PM EDT42.500.100.000.100.00-3195946.48%
CG240920C000450002024-09-06 12:07PM EDT45.000.030.000.05-0.02-40.00%11,21753.91%
CG240920C000475002024-09-06 2:52PM EDT47.500.030.000.10-0.02-40.00%579466.02%
CG240920C000500002024-09-06 11:02AM EDT50.000.030.000.05-0.02-40.00%1084469.53%
CG240920C000525002024-09-04 1:47PM EDT52.500.100.000.750.00-243752128.32%
CG240920C000550002024-09-04 3:46PM EDT55.000.120.000.750.00-3402,059140.63%
CG240920C000600002024-04-22 1:39PM EDT60.000.270.001.000.00-311174.02%
CG240920C000650002024-03-15 3:59PM EDT65.000.190.050.250.00-1022153.91%
CG240920C000700002024-08-08 1:21PM EDT70.000.110.000.150.00--15153.13%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CG240920P000275002024-08-26 1:28PM EDT27.500.030.000.050.00-4574.22%
CG240920P000300002024-08-21 3:58PM EDT30.000.050.050.150.00-11970.70%
CG240920P000325002024-08-30 1:47PM EDT32.500.050.050.150.00-512953.91%
CG240920P000350002024-09-06 1:42PM EDT35.000.380.300.40+0.09+31.03%57460944.14%
CG240920P000375002024-09-06 3:05PM EDT37.501.201.101.20+0.30+33.33%3352,35237.70%
CG240920P000400002024-09-06 2:56PM EDT40.003.012.853.80+1.16+62.70%2581,38253.91%
CG240920P000425002024-09-06 12:22PM EDT42.505.405.007.30+0.84+18.42%321,95291.80%
CG240920P000450002024-09-06 9:49AM EDT45.006.637.508.70+0.86+14.90%137381.54%
CG240920P000475002024-08-16 3:21PM EDT47.506.359.6012.300.00-131119.82%
CG240920P000500002024-09-06 9:55AM EDT50.0011.6012.5014.70+1.60+16.00%200144.34%
CG240920P000525002024-08-12 3:59PM EDT52.5013.6914.4017.200.00-350140.23%
CG240920P000550002024-08-20 12:23PM EDT55.0014.5215.8019.800.00-10090.63%