Italia markets open in 3 hours 28 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.547,85 -1.204,99 (-1,86%) CMC Crypto 200
1.417,27 -29,41 (-2,03%)
Carlisle Companies Incorporated (CSL)
NYSE - NYSE Prezzo differito. 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621C00220000 | 2024-05-06 12:24PM EDT | 220.00 | 188.23 | 185.70 | 190.50 | 0.00 | - | 1 | 1 | 199.90% |
| CSL240621C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.95 | 186.50 | 191.00 | 0.00 | - | 1 | 1 | 352.77% |
| CSL240621C00280000 | 2024-04-01 9:56AM EDT | 280.00 | 116.00 | 106.50 | 110.40 | 0.00 | - | 3 | 6 | 0.00% |
| CSL240621C00290000 | 2024-02-14 11:03AM EDT | 290.00 | 64.55 | 84.00 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00300000 | 2024-04-29 1:02PM EDT | 300.00 | 102.81 | 113.60 | 118.50 | 0.00 | - | 3 | 9 | 164.86% |
| CSL240621C00310000 | 2023-12-15 2:11PM EDT | 310.00 | 24.28 | 17.20 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| CSL240621C00320000 | 2023-12-26 2:04PM EDT | 320.00 | 21.12 | 14.00 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| CSL240621C00330000 | 2024-03-07 4:08PM EDT | 330.00 | 46.06 | 72.00 | 76.00 | 0.00 | - | 1 | 10 | 0.00% |
| CSL240621C00340000 | 2024-03-27 1:50PM EDT | 340.00 | 54.92 | 61.40 | 65.50 | 0.00 | - | 1 | 4 | 0.00% |
| CSL240621C00350000 | 2024-02-28 3:06PM EDT | 350.00 | 20.30 | 47.30 | 51.50 | 0.00 | - | 6 | 30 | 0.00% |
| CSL240621C00360000 | 2024-04-26 1:21PM EDT | 360.00 | 46.90 | 67.10 | 71.50 | 0.00 | - | 1 | 36 | 151.40% |
| CSL240621C00370000 | 2024-06-04 11:46AM EDT | 370.00 | 33.29 | 37.40 | 42.00 | 0.00 | - | 1 | 42 | 56.30% |
| CSL240621C00380000 | 2024-06-03 3:41PM EDT | 380.00 | 26.17 | 27.80 | 32.50 | 0.00 | - | 1 | 9 | 48.60% |
| CSL240621C00390000 | 2024-06-04 11:46AM EDT | 390.00 | 18.28 | 18.50 | 22.80 | 0.00 | - | 1 | 3 | 38.86% |
| CSL240621C00400000 | 2024-06-05 9:52AM EDT | 400.00 | 8.70 | 10.80 | 14.00 | 0.00 | - | 1 | 10 | 31.38% |
| CSL240621C00410000 | 2024-06-10 3:13PM EDT | 410.00 | 6.00 | 4.40 | 7.50 | -1.16 | -16.20% | 10 | 64 | 28.21% |
| CSL240621C00420000 | 2024-05-30 10:19AM EDT | 420.00 | 7.10 | 0.60 | 5.00 | 0.00 | - | 2 | 18 | 33.14% |
| CSL240621C00430000 | 2024-06-05 2:17PM EDT | 430.00 | 1.56 | 0.20 | 3.20 | 0.00 | - | 405 | 65 | 36.29% |
| CSL240621C00440000 | 2024-05-20 3:52PM EDT | 440.00 | 3.00 | 0.00 | 2.70 | 0.00 | - | 100 | 100 | 42.76% |
| CSL240621C00450000 | 2024-04-25 3:38PM EDT | 450.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.32% |
| CSL240621C00470000 | 2024-03-07 10:52AM EDT | 470.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 63.79% |
| CSL240621C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 5 | 70.33% |
| CSL240621C00520000 | 2024-05-20 9:49AM EDT | 520.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 79.81% |
| CSL240621C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 84.77% |
| CSL240621C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 89.58% |
| CSL240621C00550000 | 2024-06-10 3:53PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 1 | 58.59% |
| CSL240621C00560000 | 2024-05-20 9:38AM EDT | 560.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 98.78% |
| CSL240621C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 115.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621P00150000 | 2023-11-07 1:58PM EDT | 150.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | - | 1 | 309.18% |
| CSL240621P00190000 | 2023-10-27 12:35PM EDT | 190.00 | 4.40 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 255.03% |
| CSL240621P00220000 | 2024-01-30 12:50PM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 218.43% |
| CSL240621P00230000 | 2024-02-07 10:34AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CSL240621P00240000 | 2024-01-30 12:50PM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 191.89% |
| CSL240621P00250000 | 2024-01-24 3:54PM EDT | 250.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 179.37% |
| CSL240621P00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.29% |
| CSL240621P00270000 | 2023-12-14 1:08PM EDT | 270.00 | 7.75 | 5.60 | 10.00 | 0.00 | - | 1 | 1 | 211.62% |
| CSL240621P00280000 | 2023-12-14 1:11PM EDT | 280.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 215.65% |
| CSL240621P00290000 | 2024-01-30 10:40AM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CSL240621P00300000 | 2024-05-07 10:56AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CSL240621P00320000 | 2024-05-03 9:33AM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 101.81% |
| CSL240621P00340000 | 2024-05-31 10:53AM EDT | 340.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 67.53% |
| CSL240621P00350000 | 2024-05-10 3:23PM EDT | 350.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 38 | 59.51% |
| CSL240621P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 62.11% |
| CSL240621P00370000 | 2024-05-02 11:36AM EDT | 370.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 52.26% |
| CSL240621P00380000 | 2024-05-30 1:14PM EDT | 380.00 | 0.75 | 0.25 | 2.50 | 0.00 | - | 1 | 10 | 42.86% |
| CSL240621P00390000 | 2024-04-26 2:27PM EDT | 390.00 | 8.20 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 43.29% |
| CSL240621P00400000 | 2024-06-07 2:20PM EDT | 400.00 | 2.90 | 1.05 | 5.00 | 0.00 | - | 1 | 3 | 31.31% |
| CSL240621P00410000 | 2024-05-31 2:17PM EDT | 410.00 | 8.40 | 6.00 | 8.00 | 0.00 | - | 1 | 2 | 26.37% |
| CSL240621P00420000 | 2024-06-07 12:25PM EDT | 420.00 | 12.80 | 10.10 | 14.80 | 0.00 | - | 1 | 2 | 28.33% |
| CSL240621P00440000 | 2024-04-01 9:38AM EDT | 440.00 | 50.42 | 51.40 | 55.00 | 0.00 | - | 30 | 30 | 121.23% |
| CSL240621P00470000 | 2024-04-01 9:38AM EDT | 470.00 | 79.72 | 81.00 | 85.00 | 0.00 | - | 28 | 0 | 152.56% |
© 2024 Yahoo. Tutti i diritti riservati.