Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.557,92 +549,30 (+0,96%) CMC Crypto 200
1.278,19 -5,60 (-0,44%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-06-07 9:30AM EDT | 15.00 | 26.05 | 24.00 | 26.80 | 0.00 | - | 2 | 14 | 92.09% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-05-28 9:44AM EDT | 20.00 | 24.69 | 19.00 | 21.80 | 0.00 | - | 1 | 15 | 68.02% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 143.12% |
| CG250117C00025000 | 2024-06-20 3:48PM EDT | 25.00 | 16.32 | 14.50 | 15.60 | 0.00 | - | 1 | 122 | 53.81% |
| CG250117C00027500 | 2024-05-02 3:12PM EDT | 27.50 | 13.70 | 15.00 | 17.70 | 0.00 | - | 4 | 18 | 90.53% |
| CG250117C00030000 | 2024-06-20 2:12PM EDT | 30.00 | 11.40 | 10.70 | 11.00 | 0.00 | - | 9 | 2,615 | 43.26% |
| CG250117C00032500 | 2024-04-22 1:20PM EDT | 32.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250117C00035000 | 2024-06-24 3:19PM EDT | 35.00 | 7.49 | 6.80 | 7.00 | 0.00 | - | 1 | 1,953 | 37.20% |
| CG250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 5.64 | 5.20 | 5.40 | 0.00 | - | 1 | 80 | 35.82% |
| CG250117C00040000 | 2024-06-25 12:27PM EDT | 40.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 51 | 456 | 34.28% |
| CG250117C00042500 | 2024-06-25 10:37AM EDT | 42.50 | 3.01 | 2.75 | 2.90 | 0.00 | - | 100 | 38 | 33.34% |
| CG250117C00045000 | 2024-06-25 2:35PM EDT | 45.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 10 | 1,082 | 32.64% |
| CG250117C00047500 | 2024-06-24 3:59PM EDT | 47.50 | 1.56 | 1.25 | 1.45 | 0.00 | - | 234 | 290 | 32.45% |
| CG250117C00050000 | 2024-06-24 1:33PM EDT | 50.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 4,177 | 31.59% |
| CG250117C00052500 | 2024-06-25 10:37AM EDT | 52.50 | 0.62 | 0.55 | 0.65 | 0.00 | - | 100 | 659 | 31.57% |
| CG250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 1,289 | 31.74% |
| CG250117C00060000 | 2024-06-20 2:55PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 682 | 34.38% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 45.75% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 53.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 62 | 108.89% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 71.39% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 70.12% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CG250117P00025000 | 2024-05-17 10:26AM EDT | 25.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 607 | 46.14% |
| CG250117P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 305 | 49.12% |
| CG250117P00030000 | 2024-05-14 12:26PM EDT | 30.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 87 | 1,190 | 37.53% |
| CG250117P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250117P00035000 | 2024-06-25 3:26PM EDT | 35.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 105 | 1,250 | 33.86% |
| CG250117P00037500 | 2024-06-20 2:05PM EDT | 37.50 | 2.45 | 2.50 | 2.65 | 0.00 | - | 200 | 226 | 31.98% |
| CG250117P00040000 | 2024-06-24 1:57PM EDT | 40.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 3 | 347 | 31.09% |
| CG250117P00042500 | 2024-06-06 12:32PM EDT | 42.50 | 4.00 | 4.90 | 5.20 | 0.00 | - | 1 | 5 | 30.14% |
| CG250117P00045000 | 2024-06-21 12:06PM EDT | 45.00 | 6.70 | 6.60 | 8.20 | 0.00 | - | 1 | 897 | 41.19% |
| CG250117P00047500 | 2024-06-12 9:51AM EDT | 47.50 | 7.31 | 6.70 | 9.80 | 0.00 | - | 2 | 61 | 38.92% |
| CG250117P00050000 | 2024-06-21 1:49PM EDT | 50.00 | 11.00 | 10.50 | 10.80 | 0.00 | - | 1 | 203 | 27.42% |
| CG250117P00052500 | 2024-06-05 10:10AM EDT | 52.50 | 11.00 | 12.60 | 14.30 | 0.00 | - | 1 | 18 | 43.29% |
| CG250117P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 11.30 | 10.60 | 12.20 | 0.00 | - | 2 | 4 | 0.00% |
| CG250117P00060000 | 2024-04-24 2:33PM EDT | 60.00 | 14.70 | 13.50 | 17.10 | 0.00 | - | 3 | 0 | 0.00% |
| CG250117P00065000 | 2024-04-25 12:06PM EDT | 65.00 | 20.20 | 18.40 | 22.20 | 0.00 | - | - | 1 | 0.00% |
