La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,35+0,36 (+0,56 %)
À la clôture : 04:00PM EDT
64,00 -0,35 (-0,54 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CARR240621C000225002023-05-11 10:06AM EDT22.5020.9821.3025.800.00-1000.00%
CARR240621C000250002024-04-26 12:54PM EDT25.0035.4538.4042.500.00-1212546.09%
CARR240621C000275002023-10-25 10:52AM EDT27.5020.6025.0026.600.00--00.00%
CARR240621C000300002023-10-25 3:41PM EDT30.0018.0023.0024.300.00-700.00%
CARR240621C000325002024-04-30 10:40AM EDT32.5031.0530.3031.000.00-1330.00%
CARR240621C000350002024-04-25 9:36AM EDT35.0022.3128.4032.800.00-231389.45%
CARR240621C000375002024-05-03 12:31PM EDT37.5024.6023.6027.800.00-46327.15%
CARR240621C000400002024-05-07 1:49PM EDT40.0024.6020.4024.400.00-169167.19%
CARR240621C000425002024-05-20 9:38AM EDT42.5024.9019.5023.800.00-121333.89%
CARR240621C000450002024-05-06 9:33AM EDT45.0018.0016.2020.100.00-496221.29%
CARR240621C000475002024-06-04 3:08PM EDT47.5013.8014.7018.800.00-10169268.07%
CARR240621C000500002024-06-11 12:52PM EDT50.0011.7814.0014.700.00-51,16250.00%
CARR240621C000525002024-06-14 1:27PM EDT52.5011.169.7013.10-0.19-1.67%73,582173.05%
CARR240621C000550002024-06-14 3:05PM EDT55.009.108.8010.50-0.70-7.14%151,16292.09%
CARR240621C000575002024-06-14 2:27PM EDT57.506.385.507.80-0.01-0.16%13,241106.25%
CARR240621C000600002024-06-14 10:16AM EDT60.003.254.104.90-0.65-16.67%137,00563.67%
CARR240621C000625002024-06-14 3:14PM EDT62.501.941.052.25-0.01-0.51%613,05033.40%
CARR240621C000650002024-06-14 3:54PM EDT65.000.500.500.60-0.05-9.09%1186,27926.86%
CARR240621C000675002024-06-14 3:04PM EDT67.500.120.050.15-0.02-14.29%82,62731.25%
CARR240621C000700002024-06-14 3:34PM EDT70.000.060.050.100.00-18,52842.77%
CARR240621C000725002024-06-13 2:25PM EDT72.500.110.001.000.00-295,75984.18%
CARR240621C000750002024-06-05 10:03AM EDT75.000.050.000.050.00-381,15154.69%
CARR240621C000800002024-05-10 3:36PM EDT80.000.100.000.750.00-1046118.75%
CARR240621C000850002024-05-06 2:08PM EDT85.000.150.002.150.00-210187.11%
CARR240621C000950002024-05-07 10:54AM EDT95.000.050.000.400.00--15163.28%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CARR240621P000225002024-04-01 9:30AM EDT22.500.220.000.000.00-39150.00%
CARR240621P000250002024-02-07 3:18PM EDT25.000.060.000.750.00-15429.30%
CARR240621P000275002023-12-19 10:30AM EDT27.500.100.000.250.00-18322.66%
CARR240621P000300002023-11-06 11:58AM EDT30.000.320.000.400.00-7140315.63%
CARR240621P000325002024-02-02 4:24PM EDT32.500.140.002.200.00-182413.09%
CARR240621P000350002024-05-06 12:51PM EDT35.000.250.000.450.00-4401263.67%
CARR240621P000375002024-05-08 11:35AM EDT37.500.050.000.750.00-136262.31%
CARR240621P000400002024-05-13 2:09PM EDT40.000.050.000.050.00-5165153.13%
CARR240621P000425002024-04-01 1:52PM EDT42.500.100.052.250.00-382280.66%
CARR240621P000450002024-05-21 9:30AM EDT45.000.340.000.100.00-25,095129.69%
CARR240621P000475002024-06-10 1:11PM EDT47.500.120.000.500.00-11,338148.83%
CARR240621P000500002024-06-07 11:55AM EDT50.000.020.000.800.00-25,826142.97%
CARR240621P000525002024-06-10 9:30AM EDT52.500.150.000.050.00-51,37471.88%
CARR240621P000550002024-06-14 1:10PM EDT55.000.030.000.10-0.01-25.00%61,14563.67%
CARR240621P000575002024-06-13 9:39AM EDT57.500.050.000.150.00-241,87551.95%
CARR240621P000600002024-06-14 1:10PM EDT60.000.130.000.10+0.01+8.33%91,38937.79%
CARR240621P000625002024-06-14 3:48PM EDT62.500.330.250.35-0.09-21.43%232,97731.45%
CARR240621P000650002024-06-14 11:34AM EDT65.002.601.251.40+0.60+30.00%21,96731.54%
CARR240621P000675002024-06-03 10:36AM EDT67.505.602.254.000.00-2063160.89%
CARR240621P000700002024-05-31 3:09PM EDT70.007.654.807.100.00-2356.84%
CARR240621P000850002023-08-08 2:03PM EDT85.0027.8026.2028.700.00-10396.97%