U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,008.00 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.49 +0.38 (+0.49%) Oro
2,322.80 +14.20 (+0.62%)
Carlisle Companies Incorporated (CSL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517C00200000 | 2024-04-09 10:50AM EDT | 200.00 | 187.30 | 196.60 | 201.00 | 0.00 | - | - | 1 | 166.80% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 189.40 | 194.00 | 0.00 | - | 1 | 1 | 230.40% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 156.70 | 161.50 | 0.00 | - | 1 | 0 | 138.72% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 56.90 | 61.50 | 0.00 | - | 1 | 1 | 53.03% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 65.10% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 27.60 | 32.00 | 0.00 | - | 1 | 62 | 47.31% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 19.10 | 22.50 | 0.00 | - | 407 | 117 | 38.57% |
| CSL240517C00390000 | 2024-05-02 3:55PM EDT | 390.00 | 10.00 | 10.20 | 14.00 | 0.00 | - | 1 | 16 | 32.08% |
| CSL240517C00400000 | 2024-05-03 10:30AM EDT | 400.00 | 8.00 | 4.30 | 8.00 | +5.00 | +166.67% | 1 | 264 | 30.28% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.25 | 4.00 | 0.00 | - | 1 | 5 | 29.27% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.05 | 5.00 | 0.00 | - | 24 | 37 | 44.04% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.81% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 46.63% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.86% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 4.80 | +2.38 | - | - | 5 | 75.56% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.32% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 108.47% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00300000 | 2024-04-25 3:43PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 110.06% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 80.08% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.34% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 60.64% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.93% |
| CSL240517P00370000 | 2024-05-03 3:27PM EDT | 370.00 | 0.40 | 0.00 | 1.90 | +0.35 | +700.00% | 5 | 651 | 37.98% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 0.10 | 2.55 | 0.00 | - | 4 | 74 | 31.61% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.95 | 5.50 | 0.00 | - | - | 1 | 31.97% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 28.44% |
© 2024 Yahoo. Todos los derechos reservados.