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
61.568,73 +1.604,21 (+2,68%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-04-19 2:00PM EDT | 20.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 3 | 0 | 189.45% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 20.00 | 22.50 | 0.00 | - | 3 | 0 | 161.62% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 292.68% |
| CG240621C00027500 | 2024-05-10 1:32PM EDT | 27.50 | 14.40 | 15.20 | 17.20 | 0.00 | - | 50 | 1 | 117.48% |
| CG240621C00030000 | 2024-05-10 2:40PM EDT | 30.00 | 12.60 | 12.70 | 15.10 | 0.00 | - | 2,800 | 7 | 108.01% |
| CG240621C00032500 | 2024-05-15 9:30AM EDT | 32.50 | 10.45 | 10.00 | 12.00 | 0.00 | - | 10 | 12 | 73.83% |
| CG240621C00035000 | 2024-05-03 3:03PM EDT | 35.00 | 6.05 | 7.50 | 9.00 | 0.00 | - | 2 | 56 | 76.07% |
| CG240621C00037500 | 2024-05-13 3:57PM EDT | 37.50 | 4.72 | 5.40 | 7.40 | 0.00 | - | 14 | 526 | 56.20% |
| CG240621C00040000 | 2024-05-10 3:54PM EDT | 40.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 10 | 544 | 32.08% |
| CG240621C00042500 | 2024-05-17 1:28PM EDT | 42.50 | 1.50 | 1.60 | 1.70 | -0.40 | -21.05% | 41 | 555 | 26.66% |
| CG240621C00045000 | 2024-05-17 3:07PM EDT | 45.00 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 74 | 1,258 | 24.98% |
| CG240621C00047500 | 2024-05-17 9:31AM EDT | 47.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 3,495 | 24.22% |
| CG240621C00050000 | 2024-05-16 2:04PM EDT | 50.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 1,602 | 56.93% |
| CG240621C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 55.47% |
| CG240621C00055000 | 2024-05-01 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 59.18% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 65.82% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 184.57% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 138.67% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 115.43% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 56 | 101.76% |
| CG240621P00030000 | 2024-05-06 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 335 | 85.55% |
| CG240621P00032500 | 2024-05-02 12:13PM EDT | 32.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 13 | 391 | 70.22% |
| CG240621P00035000 | 2024-05-15 3:32PM EDT | 35.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 8 | 337 | 56.79% |
| CG240621P00037500 | 2024-05-17 12:17PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 859 | 32.13% |
| CG240621P00040000 | 2024-05-17 12:03PM EDT | 40.00 | 0.30 | 0.25 | 0.30 | +0.08 | +36.36% | 31 | 376 | 25.20% |
| CG240621P00042500 | 2024-05-17 3:13PM EDT | 42.50 | 1.00 | 0.85 | 1.00 | +0.25 | +33.33% | 59 | 404 | 23.78% |
| CG240621P00045000 | 2024-05-13 10:59AM EDT | 45.00 | 2.50 | 2.25 | 2.90 | -0.51 | -16.94% | 1 | 626 | 32.30% |
| CG240621P00047500 | 2024-05-01 11:36AM EDT | 47.50 | 6.74 | 3.80 | 4.60 | 0.00 | - | 17 | 55 | 24.22% |
| CG240621P00050000 | 2024-05-17 12:07PM EDT | 50.00 | 7.03 | 6.60 | 8.90 | -0.57 | -7.50% | 1 | 128 | 54.39% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.