Deutsche Märkte öffnen in 27 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.555,52 +508,25 (+0,89%) CMC Crypto 200
1.278,73 -5,05 (-0,39%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 16.21 | 11.80 | 14.60 | 0.00 | - | 1 | 1 | 72.36% |
| CG240920C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 10.50 | 9.50 | 12.10 | 0.00 | - | 15 | 17 | 62.06% |
| CG240920C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 11.04 | 7.80 | 9.50 | 0.00 | - | 2 | 3 | 56.59% |
| CG240920C00035000 | 2024-06-24 2:30PM EDT | 35.00 | 6.50 | 5.70 | 7.80 | 0.00 | - | 13 | 142 | 53.37% |
| CG240920C00037500 | 2024-06-25 1:18PM EDT | 37.50 | 4.00 | 3.80 | 4.10 | 0.00 | - | 3 | 943 | 37.09% |
| CG240920C00040000 | 2024-06-21 11:27AM EDT | 40.00 | 2.75 | 2.40 | 2.60 | 0.00 | - | 61 | 472 | 34.62% |
| CG240920C00042500 | 2024-06-25 11:15AM EDT | 42.50 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1 | 586 | 33.47% |
| CG240920C00045000 | 2024-06-24 10:25AM EDT | 45.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 12 | 966 | 32.52% |
| CG240920C00047500 | 2024-06-24 2:26PM EDT | 47.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 11 | 353 | 33.30% |
| CG240920C00050000 | 2024-06-24 10:04AM EDT | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 738 | 32.81% |
| CG240920C00052500 | 2024-06-06 10:06AM EDT | 52.50 | 0.35 | 0.05 | 0.00 | 0.00 | - | 1 | 523 | 12.50% |
| CG240920C00055000 | 2024-06-25 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,257 | 38.38% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 53.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.45% |
| CG240920P00030000 | 2024-06-14 10:38AM EDT | 30.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 5 | 18 | 43.16% |
| CG240920P00032500 | 2024-06-14 10:32AM EDT | 32.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 97 | 39.01% |
| CG240920P00035000 | 2024-06-25 11:34AM EDT | 35.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 114 | 35.40% |
| CG240920P00037500 | 2024-06-25 10:09AM EDT | 37.50 | 1.37 | 1.40 | 1.55 | 0.00 | - | 2 | 463 | 33.84% |
| CG240920P00040000 | 2024-06-25 3:17PM EDT | 40.00 | 2.46 | 2.45 | 2.60 | 0.00 | - | 2 | 432 | 32.32% |
| CG240920P00042500 | 2024-06-14 10:40AM EDT | 42.50 | 4.70 | 3.90 | 4.10 | 0.00 | - | 1 | 222 | 31.71% |
| CG240920P00045000 | 2024-06-14 10:04AM EDT | 45.00 | 6.60 | 5.70 | 6.00 | 0.00 | - | 2 | 1,956 | 32.06% |
| CG240920P00047500 | 2024-06-14 1:59PM EDT | 47.50 | 8.70 | 7.80 | 8.30 | 0.00 | - | 3 | 1,037 | 35.79% |
| CG240920P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 8.70 | 10.10 | 10.80 | 0.00 | - | 4 | 105 | 42.19% |
| CG240920P00052500 | 2024-04-12 9:57AM EDT | 52.50 | 7.10 | 8.70 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | - | 1 | 0.00% |
