Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.283,74 +314,33 (+0,51%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220C00022500 | 2024-05-22 12:51PM EDT | 22.50 | 22.43 | 19.80 | 22.60 | 0.00 | - | - | 1 | 67.97% |
| CG241220C00035000 | 2024-05-30 9:50AM EDT | 35.00 | 9.00 | 9.30 | 10.60 | 0.00 | - | 1 | 20 | 50.17% |
| CG241220C00037500 | 2024-05-23 12:04PM EDT | 37.50 | 8.70 | 7.40 | 8.90 | 0.00 | - | 24 | 69 | 48.47% |
| CG241220C00040000 | 2024-05-22 12:45PM EDT | 40.00 | 7.22 | 5.70 | 5.90 | 0.00 | - | - | 35 | 34.60% |
| CG241220C00042500 | 2024-05-10 1:29PM EDT | 42.50 | 3.93 | 4.20 | 4.50 | 0.00 | - | - | 19 | 33.64% |
| CG241220C00045000 | 2024-05-31 2:51PM EDT | 45.00 | 3.04 | 3.00 | 3.30 | +0.04 | +1.33% | 8 | 23 | 32.50% |
| CG241220C00047500 | 2024-05-29 11:19AM EDT | 47.50 | 1.75 | 2.15 | 2.30 | 0.00 | - | 20 | 31 | 31.18% |
| CG241220C00050000 | 2024-05-30 3:58PM EDT | 50.00 | 1.46 | 1.40 | 1.60 | 0.00 | - | 5 | 92 | 30.62% |
| CG241220C00052500 | 2024-05-29 11:09AM EDT | 52.50 | 0.75 | 0.90 | 2.05 | 0.00 | - | 3 | 1,110 | 39.48% |
| CG241220C00055000 | 2024-05-29 11:08AM EDT | 55.00 | 0.45 | 0.50 | 0.75 | 0.00 | - | 1 | 27 | 30.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | - | 15 | 58.50% |
| CG241220P00027500 | 2024-05-01 11:00AM EDT | 27.50 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 20 | 55.86% |
| CG241220P00030000 | 2024-05-21 11:42AM EDT | 30.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | - | 10 | 38.14% |
| CG241220P00032500 | 2024-05-30 10:38AM EDT | 32.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 19 | 35.69% |
| CG241220P00035000 | 2024-05-24 10:16AM EDT | 35.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 49 | 50 | 33.89% |
| CG241220P00037500 | 2024-05-31 10:38AM EDT | 37.50 | 1.60 | 1.55 | 1.70 | +0.05 | +3.23% | 1 | 8 | 32.11% |
| CG241220P00040000 | 2024-05-08 12:26PM EDT | 40.00 | 2.90 | 2.30 | 2.45 | 0.00 | - | 8 | 10 | 30.43% |
| CG241220P00042500 | 2024-05-13 2:37PM EDT | 42.50 | 3.75 | 3.20 | 3.50 | 0.00 | - | 1 | 52 | 29.37% |
| CG241220P00045000 | 2024-04-18 1:23PM EDT | 45.00 | 5.10 | 3.10 | 4.60 | 0.00 | - | - | 10 | 26.70% |
| CG241220P00050000 | 2024-05-02 3:12PM EDT | 50.00 | 10.10 | 7.80 | 8.10 | 0.00 | - | 36 | 36 | 25.51% |
| CG241220P00052500 | 2024-05-29 10:12AM EDT | 52.50 | 10.90 | 9.80 | 10.10 | 0.00 | - | 3 | 6 | 24.05% |
