Italia markets close in 3 hours 51 minutes

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
421,42-6,50 (-1,52%)
Alla chiusura: 04:00PM EDT
421,80 +0,38 (+0,09%)
Dopo ore: 06:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CSL240621C002200002024-05-06 12:24PM EDT220.00188.230.000.000.00-110.00%
CSL240621C002400002024-04-26 10:13AM EDT240.00163.95186.50191.000.00-11177.06%
CSL240621C002800002024-04-01 9:56AM EDT280.00116.00106.50110.400.00-360.00%
CSL240621C002900002024-02-14 11:03AM EDT290.0064.5584.0088.900.00-110.00%
CSL240621C003000002024-04-29 1:02PM EDT300.00102.810.000.000.00-390.00%
CSL240621C003100002023-12-15 2:11PM EDT310.0024.2817.2020.900.00-220.00%
CSL240621C003200002023-12-26 2:04PM EDT320.0021.1214.0018.500.00--40.00%
CSL240621C003300002024-03-07 4:08PM EDT330.0046.0672.0076.000.00-1100.00%
CSL240621C003400002024-03-27 1:50PM EDT340.0054.9261.4065.500.00-140.00%
CSL240621C003500002024-02-28 3:06PM EDT350.0020.3047.3051.500.00-6300.00%
CSL240621C003600002024-04-26 1:21PM EDT360.0046.9067.1071.500.00-13672.13%
CSL240621C003700002024-05-24 9:53AM EDT370.0058.000.000.000.00-1420.00%
CSL240621C003800002024-05-16 11:07AM EDT380.0043.210.000.000.00-1990.00%
CSL240621C003900002024-05-03 2:46PM EDT390.0019.400.000.000.00-250.00%
CSL240621C004000002024-04-26 2:27PM EDT400.0014.7528.5032.500.00-6947.61%
CSL240621C004100002024-05-28 1:47PM EDT410.0019.500.000.000.00-1580.00%
CSL240621C004200002024-05-24 3:57PM EDT420.0014.900.000.000.00-7180.00%
CSL240621C004300002024-05-24 11:31AM EDT430.008.860.000.000.00-14041.56%
CSL240621C004400002024-05-20 3:52PM EDT440.003.000.000.000.00-1001003.13%
CSL240621C004500002024-04-25 3:38PM EDT450.001.550.004.800.00-1233.53%
CSL240621C004700002024-03-07 10:52AM EDT470.001.550.054.800.00-5445.22%
CSL240621C004800002024-04-30 1:37PM EDT480.002.430.000.000.00--512.50%
CSL240621C005200002024-05-20 9:49AM EDT520.000.250.000.000.00-1912.50%
CSL240621C005300002024-05-20 9:38AM EDT530.000.400.000.000.00--112.50%
CSL240621C005400002024-05-20 9:38AM EDT540.000.400.000.000.00--125.00%
CSL240621C005500002024-05-20 9:38AM EDT550.000.400.000.000.00--125.00%
CSL240621C005600002024-05-20 9:38AM EDT560.000.400.000.000.00--125.00%
CSL240621C006000002024-05-20 9:38AM EDT600.000.400.000.000.00--125.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CSL240621P001500002023-11-07 1:58PM EDT150.000.750.003.100.00--1214.01%
CSL240621P001900002023-10-27 12:35PM EDT190.004.401.802.300.00-11177.64%
CSL240621P002200002024-01-30 12:50PM EDT220.001.950.004.800.00-10153.13%
CSL240621P002300002024-02-07 10:34AM EDT230.000.650.000.000.00-2350.00%
CSL240621P002400002024-01-30 12:50PM EDT240.003.000.004.800.00-10135.25%
CSL240621P002500002024-01-24 3:54PM EDT250.004.000.004.800.00-1011126.86%
CSL240621P002600002024-03-01 10:30AM EDT260.001.200.004.800.00-11118.75%
CSL240621P002700002023-12-14 1:08PM EDT270.007.755.6010.000.00-11149.77%
CSL240621P002800002023-12-14 1:11PM EDT280.009.508.3012.100.00-11152.86%
CSL240621P002900002024-01-30 10:40AM EDT290.009.790.000.000.00-2225.00%
CSL240621P003000002024-05-07 10:56AM EDT300.000.200.000.000.00-101025.00%
CSL240621P003200002024-05-03 9:33AM EDT320.000.600.000.000.00-1825.00%
CSL240621P003400002024-03-26 9:33AM EDT340.003.502.606.800.00-11874.41%
CSL240621P003500002024-05-10 3:23PM EDT350.001.000.000.000.00-13812.50%
CSL240621P003600002024-04-26 10:09AM EDT360.002.550.004.800.00-11360.17%
CSL240621P003700002024-05-02 11:36AM EDT370.005.200.000.000.00-1812.50%
CSL240621P003800002024-05-13 2:18PM EDT380.001.300.000.000.00-196.25%
CSL240621P003900002024-04-26 2:27PM EDT390.008.200.054.800.00-1538.05%
CSL240621P004000002024-05-22 9:32AM EDT400.001.600.000.000.00-236.25%
CSL240621P004100002024-05-15 10:47AM EDT410.004.500.000.000.00-123.13%
CSL240621P004200002024-05-16 12:30PM EDT420.0011.100.000.000.00--10.39%
CSL240621P004400002024-04-01 9:38AM EDT440.0050.4251.4055.000.00-303098.50%
CSL240621P004700002024-04-01 9:38AM EDT470.0079.7281.0085.000.00-280122.02%