La bourse est fermée
Dow Jones
41 506,83 -99,35 (-0,24 %) Nasdaq
17 582,09 -45,97 (-0,26 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1104 -0,0014 (-0,12 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 280,78 +461,79 (+0,86 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00070000 | 2024-09-18 2:35PM EDT | 2024-09-20 | 9.56 | 8.40 | 9.30 | +1.91 | +24.97% | 26 | 3,764 | 114.65% |
| CARR241018C00070000 | 2024-09-18 9:30AM EDT | 2024-10-18 | 9.60 | 9.50 | 10.10 | +1.80 | +23.08% | 11 | 259 | 52.05% |
| CARR241220C00070000 | 2024-09-18 2:58PM EDT | 2024-12-20 | 10.83 | 11.00 | 11.70 | +0.63 | +6.18% | 2 | 435 | 45.13% |
| CARR250117C00070000 | 2024-09-18 1:34PM EDT | 2025-01-17 | 11.32 | 11.50 | 12.10 | +1.20 | +11.86% | 8 | 231 | 42.25% |
| CARR250321C00070000 | 2024-09-17 12:30PM EDT | 2025-03-21 | 13.30 | 12.50 | 12.90 | +1.64 | +14.07% | 3 | 83 | 38.52% |
| CARR250620C00070000 | 2024-09-18 1:03PM EDT | 2025-06-20 | 14.00 | 13.60 | 14.20 | +0.90 | +6.87% | 1 | 72 | 37.02% |
| CARR260116C00070000 | 2024-09-06 12:14PM EDT | 2026-01-16 | 11.05 | 16.80 | 17.80 | 0.00 | - | 2 | 101 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00070000 | 2024-09-18 12:39PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 1,045 | 70.31% |
| CARR241018P00070000 | 2024-09-18 10:43AM EDT | 2024-10-18 | 0.36 | 0.25 | 0.40 | -0.04 | -10.00% | 5 | 247 | 32.32% |
| CARR241220P00070000 | 2024-09-18 12:34PM EDT | 2024-12-20 | 1.62 | 1.35 | 1.55 | -0.26 | -13.83% | 12 | 51 | 30.34% |
| CARR250117P00070000 | 2024-09-16 11:43AM EDT | 2025-01-17 | 2.35 | 1.70 | 1.90 | 0.00 | - | 3 | 82 | 29.25% |
| CARR250321P00070000 | 2024-09-17 11:14AM EDT | 2025-03-21 | 2.75 | 2.60 | 2.75 | -0.25 | -8.33% | 2 | 16 | 28.63% |
| CARR250620P00070000 | 2024-09-10 9:30AM EDT | 2025-06-20 | 6.30 | 3.70 | 3.90 | 0.00 | - | 2 | 5 | 28.54% |
| CARR260116P00070000 | 2024-09-13 2:17PM EDT | 2026-01-16 | 6.40 | 5.60 | 5.90 | 0.00 | - | 1 | 24 | 27.92% |
