CG - The Carlyle Group Inc. - Rantai Opsi

The Carlyle Group Inc.

US ˙ NasdaqGS ˙ US14316J1088

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 04, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CG20250919P00040000	40.00	0.00	0.05	0.00	0	539	98.62%	-0.01	0.00	-0.01	0.00	-0.00
CG20250919P00042500	42.50	0.00	0.60	0.00	0	346	95.49%	-0.01	0.00	-0.01	0.00	-0.00
CG20250919P00045000	45.00	0.00	0.05	0.00	0	266	76.65%	-0.01	0.00	-0.01	0.00	-0.00
CG20250919P00047500	47.50	0.00	0.25	0.00	0	242	72.94%	-0.01	0.00	-0.01	0.00	-0.00
CG20250919P00050000	50.00	0.00	0.75	0.00	0	89	66.43%	-0.02	0.01	-0.01	0.01	-0.00
CG20250919P00052500	52.50	0.00	0.15	0.00	0	96	55.69%	-0.03	0.01	-0.01	0.01	-0.00
CG20250919P00055000	55.00	0.10	0.25	0.21	3	109	53.48%	-0.06	0.02	-0.03	0.02	-0.00
CG20250919P00057500	57.50	0.15	0.25	0.29	14	171	43.18%	-0.08	0.03	-0.03	0.02	-0.00
CG20250919P00060000	60.00	0.35	0.50	0.45	2	368	38.70%	-0.15	0.05	-0.04	0.03	-0.00
CG20250919P00062500	62.50	0.85	0.95	0.00	0	364	36.38%	-0.29	0.07	-0.06	0.05	-0.01
CG20250919P00065000	65.00	1.75	1.90	2.10	1	78	35.50%	-0.49	0.09	-0.06	0.05	-0.01
CG20250919P00067500	67.50	3.20	3.50	0.00	0	7	34.15%	-0.70	0.08	-0.05	0.05	-0.01
CG20250919P00070000	70.00	5.20	5.60	0.00	0	0	31.85%	-0.88	0.05	-0.03	0.03	-0.01
CG20250919P00072500	72.50	7.40	9.70	0.00	0	0	60.16%	-0.80	0.04	-0.07	0.04	-0.02
CG20250919P00075000	75.00	9.80	12.10	0.00	0	0	72.52%	-0.82	0.03	-0.08	0.03	-0.02
CG20250919P00080000	80.00	14.90	17.10	0.00	0	2	92.11%	-0.85	0.02	-0.09	0.03	-0.02
CG20250919P00085000	85.00	19.00	22.10	0.00	0	0	109.38%	-0.87	0.02	-0.10	0.03	-0.02
CG20250919P00090000	90.00	24.00	27.10	0.00	0	0	112.28%	-0.91	0.01	-0.08	0.02	-0.02

Calls untuk tanggal pasar September 04, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CG20250919C00040000	40.00	23.00	26.80	0.00	0	90	174.11%	0.94	0.01	-0.09	0.02	0.01
CG20250919C00042500	42.50	21.30	23.90	0.00	0	45	156.00%	0.93	0.01	-0.08	0.02	0.01
CG20250919C00045000	45.00	18.80	21.80	0.00	0	16	120.42%	0.95	0.01	-0.05	0.01	0.02
CG20250919C00047500	47.50	17.30	17.70	0.00	0	609	84.51%	0.97	0.01	-0.02	0.01	0.02
CG20250919C00050000	50.00	14.80	15.60	0.00	0	899	84.77%	0.95	0.01	-0.04	0.01	0.02
CG20250919C00052500	52.50	12.50	12.70	0.00	0	3,152	54.53%	0.98	0.01	-0.01	0.01	0.02
CG20250919C00055000	55.00	10.00	10.30	0.00	0	915	48.77%	0.96	0.01	-0.02	0.01	0.02
CG20250919C00057500	57.50	7.60	7.90	0.00	0	3,169	44.11%	0.92	0.03	-0.03	0.02	0.02
CG20250919C00060000	60.00	5.40	5.60	5.40	2	1,499	40.41%	0.84	0.05	-0.04	0.03	0.02
CG20250919C00062500	62.50	3.30	3.60	3.40	6	556	37.49%	0.71	0.07	-0.06	0.05	0.02
CG20250919C00065000	65.00	1.80	2.00	1.94	1,415	2,296	35.26%	0.51	0.09	-0.06	0.05	0.01
CG20250919C00067500	67.50	0.75	0.95	0.85	3	534	34.07%	0.30	0.08	-0.05	0.05	0.01
CG20250919C00070000	70.00	0.20	0.35	0.33	52	725	33.04%	0.14	0.05	-0.03	0.03	0.00
CG20250919C00072500	72.50	0.00	0.80	0.00	0	8	46.88%	0.14	0.04	-0.04	0.03	0.00
CG20250919C00075000	75.00	0.00	0.05	0.00	0	130	32.82%	0.02	0.01	-0.01	0.01	0.00
CG20250919C00080000	80.00	0.00	0.65	0.00	0	0	70.19%	0.08	0.02	-0.05	0.02	0.00
CG20250919C00085000	85.00	0.00	0.60	0.00	0	0	83.59%	0.07	0.01	-0.05	0.02	0.00
CG20250919C00090000	90.00	0.00	0.65	0.00	0	0	98.46%	0.06	0.01	-0.05	0.02	0.00

Other Listings

MX:CG
DE:3VU	€ 53.88
IT:1CG	€ 50.68

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.