La bourse ferme dans 1 h 43 min
CAC 40
8 161,86 +30,45 (+0,37 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 072,51 +16,12 (+0,04 %) EUR/USD
1,0765 +0,0014 (+0,13 %) Gold future
2 328,40 +6,10 (+0,26 %) Bitcoin EUR
56 597,77 -949,45 (-1,65 %)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CSL240517C00380000 | 2024-05-08 2:00PM EDT | 380.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| CSL240517C00390000 | 2024-05-07 10:14AM EDT | 390.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSL240517C00400000 | 2024-05-08 9:37AM EDT | 400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 0.00% |
| CSL240517C00410000 | 2024-05-08 1:59PM EDT | 410.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.05% |
| CSL240517C00420000 | 2024-05-07 9:57AM EDT | 420.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.37% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| 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 | 0.00 | 0.00 | - | - | 2 | 25.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 177 | 25.00% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CSL240517P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 12.50% |
| CSL240517P00380000 | 2024-05-06 3:22PM EDT | 380.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CSL240517P00400000 | 2024-05-08 1:59PM EDT | 400.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
