La bourse est fermée
Dow Jones
41 592,06 -14,12 (-0,03 %) Nasdaq
17 663,76 +35,70 (+0,20 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1123 +0,0006 (+0,06 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 224,48 -34,73 (-0,06 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:65.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00065000 | 2024-09-18 2:58PM EDT | 2024-09-20 | 14.28 | 13.20 | 14.50 | +1.68 | +13.33% | 17 | 1,349 | 146.48% |
| CARR241018C00065000 | 2024-09-12 11:15AM EDT | 2024-10-18 | 14.00 | 13.90 | 14.70 | +4.70 | +50.54% | 2 | 8 | 57.57% |
| CARR241220C00065000 | 2024-09-18 2:52PM EDT | 2024-12-20 | 15.90 | 14.90 | 16.00 | +2.39 | +17.69% | 9 | 341 | 50.83% |
| CARR250117C00065000 | 2024-09-18 12:11PM EDT | 2025-01-17 | 14.96 | 15.10 | 15.60 | +1.10 | +7.94% | 10 | 250 | 41.35% |
| CARR250321C00065000 | 2024-09-17 11:13AM EDT | 2025-03-21 | 15.70 | 16.40 | 17.50 | 0.00 | - | 35 | 61 | 45.47% |
| CARR250620C00065000 | 2024-09-18 2:35PM EDT | 2025-06-20 | 18.10 | 17.60 | 18.30 | +0.60 | +3.43% | 2 | 281 | 41.05% |
| CARR260116C00065000 | 2024-09-18 2:43PM EDT | 2026-01-16 | 20.40 | 19.70 | 20.80 | +1.10 | +5.70% | 2 | 91 | 39.59% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00065000 | 2024-09-18 12:39PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 4,226 | 102.34% |
| CARR241018P00065000 | 2024-09-17 1:33PM EDT | 2024-10-18 | 0.17 | 0.05 | 0.35 | 0.00 | - | 117 | 183 | 46.19% |
| CARR241220P00065000 | 2024-09-18 2:14PM EDT | 2024-12-20 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 2 | 238 | 33.35% |
| CARR250117P00065000 | 2024-09-17 3:54PM EDT | 2025-01-17 | 1.15 | 0.90 | 1.05 | 0.00 | - | 5 | 17,682 | 31.96% |
| CARR250321P00065000 | 2024-09-13 3:22PM EDT | 2025-03-21 | 2.00 | 1.55 | 1.75 | 0.00 | - | 1 | 15 | 31.30% |
| CARR250620P00065000 | 2024-09-13 12:54PM EDT | 2025-06-20 | 2.85 | 2.40 | 3.90 | 0.00 | - | 1 | 15 | 36.86% |
| CARR260116P00065000 | 2024-09-18 11:23AM EDT | 2026-01-16 | 4.20 | 4.00 | 4.30 | -2.70 | -39.13% | 1 | 96 | 29.24% |
