Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.674,17 +214,81 (+0,35%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-05-28 2:43PM EDT | 20.00 | 23.10 | 18.50 | 21.10 | 0.00 | - | 1 | 1 | 388.28% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 20.00 | 22.50 | 0.00 | - | 3 | 0 | 692.58% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 900.78% |
| CG240621C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 15.92 | 10.90 | 13.60 | 0.00 | - | 1 | 1 | 229.10% |
| CG240621C00030000 | 2024-05-10 2:40PM EDT | 30.00 | 12.60 | 10.40 | 12.80 | 0.00 | - | 2,800 | 7 | 320.31% |
| CG240621C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 10.56 | 6.20 | 8.60 | 0.00 | - | 2 | 12 | 156.45% |
| CG240621C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 7.20 | 3.50 | 5.00 | 0.00 | - | 2 | 54 | 66.99% |
| CG240621C00037500 | 2024-06-14 1:20PM EDT | 37.50 | 1.80 | 1.35 | 2.75 | -1.40 | -43.75% | 45 | 513 | 52.34% |
| CG240621C00040000 | 2024-06-14 2:45PM EDT | 40.00 | 0.25 | 0.15 | 0.25 | -0.40 | -61.54% | 8 | 491 | 28.03% |
| CG240621C00042500 | 2024-06-13 2:31PM EDT | 42.50 | 0.07 | 0.05 | 0.30 | 0.00 | - | 11 | 555 | 52.15% |
| CG240621C00045000 | 2024-06-14 2:11PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 58 | 1,789 | 51.17% |
| CG240621C00047500 | 2024-06-14 12:27PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 3,490 | 67.19% |
| CG240621C00050000 | 2024-06-13 1:37PM EDT | 50.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 1,574 | 81.25% |
| CG240621C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| CG240621C00055000 | 2024-05-01 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 182.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 243.75% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 276.17% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 224.22% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 56 | 191.41% |
| CG240621P00030000 | 2024-05-06 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 335 | 99.22% |
| CG240621P00032500 | 2024-05-30 9:49AM EDT | 32.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 391 | 87.89% |
| CG240621P00035000 | 2024-06-06 3:46PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 271 | 128.22% |
| CG240621P00037500 | 2024-06-14 3:32PM EDT | 37.50 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 1 | 846 | 30.86% |
| CG240621P00040000 | 2024-06-14 3:13PM EDT | 40.00 | 1.15 | 1.10 | 1.20 | +0.50 | +76.92% | 190 | 474 | 28.03% |
| CG240621P00042500 | 2024-06-14 1:49PM EDT | 42.50 | 3.50 | 3.40 | 3.60 | +0.55 | +18.64% | 64 | 383 | 50.00% |
| CG240621P00045000 | 2024-06-13 2:57PM EDT | 45.00 | 5.60 | 5.70 | 8.00 | 0.00 | - | 36 | 134 | 128.52% |
| CG240621P00047500 | 2024-06-13 2:57PM EDT | 47.50 | 8.10 | 7.90 | 10.40 | 0.00 | - | 36 | 17 | 141.41% |
| CG240621P00050000 | 2024-05-17 12:07PM EDT | 50.00 | 7.03 | 10.50 | 12.80 | 0.00 | - | 1 | 0 | 163.87% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
