Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.521,60 +1.381,38 (+2,30%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-05-01 9:47AM EDT | 15.00 | 25.64 | 26.10 | 30.20 | 0.00 | - | 4 | 10 | 63.28% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-02-22 12:23PM EDT | 20.00 | 24.85 | 24.40 | 29.00 | 0.00 | - | 1 | 17 | 124.76% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 91.60% |
| CG250117C00025000 | 2024-03-27 3:04PM EDT | 25.00 | 21.80 | 20.80 | 22.80 | 0.00 | - | 1 | 122 | 98.10% |
| CG250117C00027500 | 2024-05-02 3:12PM EDT | 27.50 | 13.70 | 15.10 | 18.10 | 0.00 | - | 4 | 18 | 51.37% |
| CG250117C00030000 | 2024-04-01 11:17AM EDT | 30.00 | 17.10 | 12.00 | 12.40 | 0.00 | - | 4 | 2,660 | 0.00% |
| CG250117C00032500 | 2024-04-22 1:20PM EDT | 32.50 | 13.80 | 11.60 | 12.30 | 0.00 | - | 1 | 59 | 44.95% |
| CG250117C00035000 | 2024-05-10 10:03AM EDT | 35.00 | 9.00 | 9.50 | 11.40 | 0.00 | - | 23 | 1,967 | 52.39% |
| CG250117C00037500 | 2024-05-07 12:23PM EDT | 37.50 | 7.42 | 7.60 | 9.50 | 0.00 | - | 2 | 81 | 48.56% |
| CG250117C00040000 | 2024-05-14 10:02AM EDT | 40.00 | 5.70 | 5.90 | 6.30 | 0.00 | - | 3 | 475 | 34.12% |
| CG250117C00042500 | 2024-05-15 1:23PM EDT | 42.50 | 5.00 | 4.50 | 4.80 | 0.00 | - | 20 | 35 | 32.41% |
| CG250117C00045000 | 2024-05-16 10:01AM EDT | 45.00 | 3.80 | 3.20 | 4.30 | 0.00 | - | 1 | 968 | 36.39% |
| CG250117C00047500 | 2024-05-17 2:54PM EDT | 47.50 | 2.40 | 2.30 | 2.55 | -0.35 | -12.73% | 18 | 95 | 29.98% |
| CG250117C00050000 | 2024-05-16 12:23PM EDT | 50.00 | 1.95 | 1.55 | 1.80 | 0.00 | - | 1 | 4,104 | 29.29% |
| CG250117C00052500 | 2024-05-14 11:17AM EDT | 52.50 | 1.03 | 1.00 | 1.20 | 0.00 | - | 1 | 643 | 28.35% |
| CG250117C00055000 | 2024-05-16 3:53PM EDT | 55.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 10 | 1,241 | 28.42% |
| CG250117C00060000 | 2024-04-16 11:07AM EDT | 60.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 528 | 644 | 28.27% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 36.43% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 43.24% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 62 | 104.49% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 69.73% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 68.99% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CG250117P00025000 | 2024-03-08 1:14PM EDT | 25.00 | 0.30 | 0.10 | 1.25 | 0.00 | - | 20 | 608 | 52.34% |
| CG250117P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 305 | 39.06% |
| CG250117P00030000 | 2024-05-14 12:26PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 87 | 1,190 | 35.79% |
| CG250117P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.25 | 0.70 | 0.85 | 0.00 | - | 1 | 419 | 34.03% |
| CG250117P00035000 | 2024-05-08 10:59AM EDT | 35.00 | 1.53 | 1.05 | 1.25 | 0.00 | - | 2 | 1,225 | 32.13% |
| CG250117P00037500 | 2024-05-02 10:13AM EDT | 37.50 | 2.90 | 1.65 | 1.80 | 0.00 | - | 30 | 98 | 30.32% |
| CG250117P00040000 | 2024-05-15 12:46PM EDT | 40.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | 100 | 411 | 28.72% |
| CG250117P00042500 | 2024-04-16 3:13PM EDT | 42.50 | 3.56 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 27.03% |
| CG250117P00045000 | 2024-05-17 10:51AM EDT | 45.00 | 4.65 | 4.60 | 4.80 | +0.20 | +4.49% | 1 | 798 | 26.09% |
| CG250117P00047500 | 2024-04-24 12:41PM EDT | 47.50 | 5.67 | 6.00 | 6.30 | 0.00 | - | 1 | 59 | 24.76% |
| CG250117P00050000 | 2024-05-16 3:57PM EDT | 50.00 | 7.80 | 6.50 | 8.10 | 0.00 | - | 1 | 200 | 23.84% |
| CG250117P00052500 | 2024-05-17 2:54PM EDT | 52.50 | 10.10 | 9.70 | 10.00 | -0.10 | -0.98% | 11 | 1 | 21.61% |
| CG250117P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 11.30 | 10.70 | 14.20 | 0.00 | - | 2 | 4 | 41.41% |
| CG250117P00060000 | 2024-04-24 2:33PM EDT | 60.00 | 14.70 | 15.20 | 18.80 | 0.00 | - | 3 | 0 | 44.93% |
| CG250117P00065000 | 2024-04-25 12:06PM EDT | 65.00 | 20.20 | 20.20 | 24.10 | 0.00 | - | - | 1 | 53.71% |
© 2024 Yahoo. Tutti i diritti riservati.