Marchés français ouverture 3 h 17 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 513,34 +199,48 (+1,09 %) Bitcoin EUR
57 330,87 -1 068,55 (-1,83 %)
Carlisle Companies Incorporated (CSL)
NYSE - NYSE Prix différé. 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 | 206.00 | 210.90 | 0.00 | - | - | 1 | 273.39% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 189.40 | 194.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 166.00 | 170.90 | 0.00 | - | 1 | 0 | 211.96% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 66.20 | 71.00 | 0.00 | - | 1 | 1 | 50.78% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 56.20 | 61.00 | 0.00 | - | 1 | 1 | 80.08% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 36.50 | 41.00 | 0.00 | - | 1 | 62 | 58.12% |
| CSL240517C00380000 | 2024-05-06 9:48AM EDT | 380.00 | 27.10 | 26.50 | 31.40 | +0.37 | +1.38% | 1 | 116 | 49.51% |
| CSL240517C00390000 | 2024-05-07 10:14AM EDT | 390.00 | 20.00 | 17.00 | 21.00 | 0.00 | - | 1 | 16 | 35.38% |
| CSL240517C00400000 | 2024-05-08 9:37AM EDT | 400.00 | 7.00 | 8.00 | 12.50 | -0.50 | -6.67% | 5 | 264 | 29.63% |
| CSL240517C00410000 | 2024-05-08 1:59PM EDT | 410.00 | 3.49 | 1.50 | 6.00 | +0.94 | +36.86% | 1 | 5 | 26.25% |
| CSL240517C00420000 | 2024-05-07 9:57AM EDT | 420.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 1 | 38 | 37.33% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 48.67% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.51% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.74% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 4.20 | 0.00 | - | - | 5 | 75.54% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.07% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00300000 | 2024-04-25 3:43PM EDT | 300.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 104.10% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 101.00% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.99% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 79.08% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 2.75 | 0.00 | - | - | 1 | 58.64% |
| CSL240517P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 650 | 57.30% |
| CSL240517P00380000 | 2024-05-06 3:22PM EDT | 380.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 60.43% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 46.77% |
| CSL240517P00400000 | 2024-05-08 1:59PM EDT | 400.00 | 3.30 | 0.45 | 5.00 | -9.70 | -74.62% | 1 | 1 | 33.91% |
