Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.587,89 -2.253,00 (-4,03%) CMC Crypto 200
1.259,45 -79,61 (-5,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Carlisle Companies Incorporated (CSL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517C00200000 | 2024-04-09 10:50AM EDT | 200.00 | 187.30 | 184.00 | 188.00 | 0.00 | - | - | 1 | 158.25% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 173.70 | 178.00 | 0.00 | - | 1 | 1 | 143.07% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 143.60 | 148.00 | 0.00 | - | 1 | 0 | 113.33% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 44.30 | 48.50 | 0.00 | - | 1 | 1 | 57.14% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 34.60 | 38.50 | 0.00 | - | 1 | 1 | 47.80% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 17.00 | 20.50 | 0.00 | - | 1 | 62 | 35.93% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 10.20 | 13.00 | 0.00 | - | 407 | 517 | 31.93% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.03 | 4.50 | 8.00 | 0.00 | - | 2 | 16 | 31.60% |
| CSL240517C00400000 | 2024-05-01 9:41AM EDT | 400.00 | 3.00 | 0.80 | 5.00 | -1.20 | -28.57% | 5 | 269 | 33.05% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 42.37% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.05 | 4.90 | 0.00 | - | 24 | 37 | 50.32% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 56.20% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.00% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.03% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | - | 1 | 83.65% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 102.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00300000 | 2024-04-25 3:43PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.94% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 60.33% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 51.27% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.50 | 0.00 | - | 27 | 177 | 53.61% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.05 | 4.80 | 0.00 | - | - | 1 | 44.74% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.10 | 4.90 | 0.00 | - | 1 | 651 | 34.39% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 2.50 | 5.90 | 0.00 | - | 4 | 74 | 25.76% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 7.50 | 11.10 | 0.00 | - | - | 1 | 26.18% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 14.50 | 18.20 | 0.00 | - | 1 | 1 | 27.14% |
