La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,44+1,10 (+1,70 %)
À partir de 03:13PM EDT. Marché ouvert.
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 EDT25.0035.4538.4042.500.00-1212275.00%
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 EDT35.0022.3128.4032.800.00-231276.56%
CARR240621C000375002024-05-03 12:31PM EDT37.5024.6023.6027.800.00-460.00%
CARR240621C000400002024-05-07 1:49PM EDT40.0024.6020.4024.400.00-1690.00%
CARR240621C000425002024-05-20 9:38AM EDT42.5024.9020.9025.000.00-121131.25%
CARR240621C000450002024-05-06 9:33AM EDT45.0018.0016.2020.100.00-4960.00%
CARR240621C000475002024-06-17 2:32PM EDT47.5017.9315.9020.00+4.13+29.93%116996.88%
CARR240621C000500002024-06-17 10:18AM EDT50.0014.2413.4016.30+2.46+20.88%81,162201.95%
CARR240621C000525002024-06-17 1:37PM EDT52.5012.6912.1013.80+1.53+13.71%213,57568.75%
CARR240621C000550002024-06-14 3:05PM EDT55.009.1010.3010.600.00-151,14856.25%
CARR240621C000575002024-06-14 2:27PM EDT57.506.387.808.000.00-13,24059.96%
CARR240621C000600002024-06-17 12:57PM EDT60.005.505.205.60+2.25+69.23%136,99654.10%
CARR240621C000625002024-06-17 2:39PM EDT62.503.002.853.10+1.06+54.64%703,06933.99%
CARR240621C000650002024-06-17 2:56PM EDT65.000.950.901.00+0.45+90.00%3586,35024.85%
CARR240621C000675002024-06-17 2:43PM EDT67.500.250.150.25+0.13+108.33%3392,62730.37%
CARR240621C000700002024-06-17 10:10AM EDT70.000.080.050.10+0.02+33.33%48,52839.45%
CARR240621C000725002024-06-17 2:27PM EDT72.500.080.000.20-0.03-27.27%15,75954.30%
CARR240621C000750002024-06-05 10:03AM EDT75.000.050.000.050.00-381,15153.91%
CARR240621C000800002024-05-10 3:36PM EDT80.000.100.000.750.00-1046122.17%
CARR240621C000850002024-05-06 2:08PM EDT85.000.150.002.150.00-210195.70%
CARR240621C000950002024-05-07 10:54AM EDT95.000.050.000.400.00--15172.27%
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 EDT25.000.060.000.750.00-15476.17%
CARR240621P000275002023-12-19 10:30AM EDT27.500.100.000.250.00-18358.59%
CARR240621P000300002023-11-06 11:58AM EDT30.000.320.000.400.00-7140351.56%
CARR240621P000325002024-02-02 4:24PM EDT32.500.140.002.200.00-182459.77%
CARR240621P000350002024-05-06 12:51PM EDT35.000.250.000.450.00-4401294.92%
CARR240621P000375002024-05-08 11:35AM EDT37.500.050.000.750.00-136293.95%
CARR240621P000400002024-05-13 2:09PM EDT40.000.050.000.050.00-5165171.88%
CARR240621P000425002024-04-01 1:52PM EDT42.500.100.052.250.00-382315.43%
CARR240621P000450002024-05-21 9:30AM EDT45.000.340.000.100.00-25,095147.66%
CARR240621P000475002024-06-10 1:11PM EDT47.500.120.000.500.00-11,338169.92%
CARR240621P000500002024-06-07 11:55AM EDT50.000.020.000.700.00-25,826158.98%
CARR240621P000525002024-06-10 9:30AM EDT52.500.150.000.450.00-51,374122.46%
CARR240621P000550002024-06-14 1:10PM EDT55.000.030.000.100.00-61,14075.78%
CARR240621P000575002024-06-17 11:56AM EDT57.500.050.000.050.00-11,87553.13%
CARR240621P000600002024-06-17 1:38PM EDT60.000.040.000.10-0.09-69.23%91,39048.83%
CARR240621P000625002024-06-17 2:23PM EDT62.500.100.100.15-0.23-69.70%2422,99033.59%
CARR240621P000650002024-06-17 2:30PM EDT65.000.650.650.70-1.95-75.00%121,96629.74%
CARR240621P000675002024-06-03 10:36AM EDT67.505.601.902.650.00-2063144.73%
CARR240621P000700002024-05-31 3:09PM EDT70.007.654.705.000.00-2352.93%
CARR240621P000850002023-08-08 2:03PM EDT85.0027.8026.2028.700.00-10457.32%