La bourse est fermée
CAC 40
8 215,23 +27,58 (+0,34 %) Euro Stoxx 50
5 081,38 +26,97 (+0,53 %) Dow Jones
39 451,36 +63,60 (+0,16 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 370,70 +30,40 (+1,30 %) Bitcoin EUR
56 825,62 -782,73 (-1,36 %)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
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 | 215.50 | 220.00 | 0.00 | - | - | 1 | 294.58% |
| 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 | 171.00 | 175.90 | 0.00 | - | 1 | 0 | 177.15% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 71.50 | 75.50 | 0.00 | - | 1 | 1 | 60.25% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 61.50 | 66.30 | 0.00 | - | 1 | 1 | 72.22% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 41.00 | 44.70 | 0.00 | - | 1 | 62 | 0.00% |
| CSL240517C00380000 | 2024-05-08 2:00PM EDT | 380.00 | 27.10 | 31.50 | 35.00 | 0.00 | - | 1 | 116 | 0.00% |
| CSL240517C00390000 | 2024-05-09 11:25AM EDT | 390.00 | 24.78 | 21.00 | 25.50 | 0.00 | - | 1 | 16 | 22.32% |
| CSL240517C00400000 | 2024-05-08 9:37AM EDT | 400.00 | 7.00 | 11.50 | 15.50 | 0.00 | - | 5 | 259 | 14.60% |
| CSL240517C00410000 | 2024-05-09 10:47AM EDT | 410.00 | 7.40 | 4.70 | 8.00 | 0.00 | - | 1 | 6 | 19.94% |
| CSL240517C00420000 | 2024-05-09 1:23PM EDT | 420.00 | 2.10 | 0.30 | 5.00 | 0.00 | - | 1 | 39 | 28.71% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 43.18% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.46% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.88% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 5 | 76.39% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 117.94% |
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 | 0.25 | 0.00 | - | - | 1 | 91.21% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.09% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.56% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 90.16% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.83% |
| CSL240517P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 650 | 67.53% |
| CSL240517P00380000 | 2024-05-06 3:22PM EDT | 380.00 | 0.92 | 0.00 | 2.60 | 0.00 | - | 1 | 74 | 57.63% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.05 | 5.00 | 0.00 | - | - | 1 | 59.85% |
| CSL240517P00400000 | 2024-05-08 1:59PM EDT | 400.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.80% |
