The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-06-07 9:30AM EDT | 15.00 | 26.05 | 23.90 | 27.30 | 0.00 | - | 2 | 14 | 87.79% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-06-28 9:30AM EDT | 20.00 | 20.20 | 19.40 | 22.50 | -4.49 | -18.19% | 1 | 15 | 75.29% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 139.94% |
| CG250117C00025000 | 2024-06-20 3:48PM EDT | 25.00 | 16.32 | 14.10 | 17.60 | 0.00 | - | 1 | 122 | 53.08% |
| CG250117C00027500 | 2024-05-02 3:12PM EDT | 27.50 | 13.70 | 15.00 | 17.70 | 0.00 | - | 4 | 18 | 87.84% |
| CG250117C00030000 | 2024-06-20 2:12PM EDT | 30.00 | 11.40 | 10.70 | 11.60 | 0.00 | - | 1 | 2,615 | 48.07% |
| CG250117C00032500 | 2024-04-22 1:20PM EDT | 32.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250117C00035000 | 2024-06-24 3:19PM EDT | 35.00 | 7.49 | 7.00 | 7.30 | 0.00 | - | 1 | 1,953 | 38.06% |
| CG250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 5.64 | 5.30 | 5.60 | 0.00 | - | 1 | 80 | 35.96% |
| CG250117C00040000 | 2024-06-28 1:03PM EDT | 40.00 | 3.97 | 3.90 | 4.20 | +0.07 | +1.79% | 12 | 405 | 34.68% |
| CG250117C00042500 | 2024-06-25 10:37AM EDT | 42.50 | 3.01 | 2.85 | 3.00 | 0.00 | - | 100 | 124 | 33.17% |
| CG250117C00045000 | 2024-06-26 2:15PM EDT | 45.00 | 1.90 | 1.90 | 2.15 | 0.00 | - | 101 | 1,149 | 32.72% |
| CG250117C00047500 | 2024-06-28 1:03PM EDT | 47.50 | 1.34 | 1.25 | 1.55 | -0.22 | -14.10% | 12 | 290 | 32.76% |
| CG250117C00050000 | 2024-06-26 10:11AM EDT | 50.00 | 0.86 | 0.80 | 1.05 | 0.00 | - | 64 | 4,187 | 32.20% |
| CG250117C00052500 | 2024-06-25 10:37AM EDT | 52.50 | 0.62 | 0.50 | 0.75 | 0.00 | - | 100 | 759 | 32.50% |
| CG250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 1,289 | 33.03% |
| CG250117C00060000 | 2024-06-20 2:55PM EDT | 60.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 75 | 682 | 32.76% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 45.46% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 53.03% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 62 | 110.25% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 72.46% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 71.19% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CG250117P00025000 | 2024-05-17 10:26AM EDT | 25.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 607 | 47.07% |
| CG250117P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 305 | 50.15% |
| CG250117P00030000 | 2024-05-14 12:26PM EDT | 30.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 87 | 1,190 | 38.48% |
| CG250117P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250117P00035000 | 2024-06-27 9:30AM EDT | 35.00 | 1.80 | 1.60 | 1.70 | 0.00 | - | 2 | 1,350 | 33.45% |
| CG250117P00037500 | 2024-06-20 2:05PM EDT | 37.50 | 2.45 | 2.35 | 2.50 | 0.00 | - | 1 | 226 | 31.91% |
| CG250117P00040000 | 2024-06-27 2:45PM EDT | 40.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 348 | 30.90% |
| CG250117P00042500 | 2024-06-06 12:32PM EDT | 42.50 | 4.00 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 29.40% |
| CG250117P00045000 | 2024-06-21 12:06PM EDT | 45.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 1 | 897 | 29.14% |
| CG250117P00047500 | 2024-06-12 9:51AM EDT | 47.50 | 7.31 | 8.10 | 10.50 | 0.00 | - | 2 | 61 | 47.45% |
| CG250117P00050000 | 2024-06-21 1:49PM EDT | 50.00 | 11.00 | 10.20 | 11.00 | 0.00 | - | 1 | 203 | 33.37% |
| CG250117P00052500 | 2024-06-05 10:10AM EDT | 52.50 | 11.00 | 10.70 | 14.80 | 0.00 | - | 1 | 18 | 51.04% |
| CG250117P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 11.30 | 10.60 | 12.20 | 0.00 | - | 2 | 4 | 0.00% |
| CG250117P00060000 | 2024-04-24 2:33PM EDT | 60.00 | 14.70 | 13.50 | 17.10 | 0.00 | - | 3 | 0 | 0.00% |
| CG250117P00065000 | 2024-04-25 12:06PM EDT | 65.00 | 20.20 | 18.40 | 22.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.