La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 085,04 -591,53 (-0,99 %)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517C00200000 | 2024-04-09 10:50AM EDT | 200.00 | 187.30 | 198.50 | 203.40 | 0.00 | - | - | 1 | 129.69% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 188.70 | 193.50 | 0.00 | - | 1 | 1 | 127.10% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 158.70 | 163.50 | +14.12 | +9.46% | 1 | 1 | 103.22% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 29.80 | 34.00 | +20.30 | +162.40% | 1 | 62 | 36.89% |
| CSL240517C00380000 | 2024-04-26 12:57PM EDT | 380.00 | 25.81 | 21.80 | 25.00 | +11.44 | +79.61% | 6 | 419 | 32.22% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.03 | 13.20 | 16.80 | 0.00 | - | 2 | 16 | 28.30% |
| CSL240517C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 9.80 | 6.50 | 10.50 | +7.80 | +390.00% | 236 | 512 | 26.68% |
| CSL240517C00410000 | 2024-04-26 10:44AM EDT | 410.00 | 8.00 | 2.30 | 6.50 | +5.93 | +286.47% | 6 | 1 | 27.22% |
| CSL240517C00420000 | 2024-04-26 12:26PM EDT | 420.00 | 2.77 | 0.70 | 5.00 | +0.17 | +6.54% | 24 | 16 | 31.51% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.40 | +1.26 | +93.33% | 2 | 2 | 36.89% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | -0.84 | -28.57% | 1 | 1 | 44.99% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.24% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 58.95% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.10 | 5.00 | 0.00 | - | - | 1 | 51.42% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.10 | 4.70 | -8.31 | -99.40% | 1 | 652 | 41.78% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 1.05 | 5.00 | -12.13 | -88.99% | 4 | 76 | 34.09% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 27.61% |
| CSL240517P00400000 | 2024-04-03 3:39PM EDT | 400.00 | 15.60 | 5.80 | 9.50 | 0.00 | - | 2 | 0 | 25.53% |
