La bourse est fermée
Dow Jones
41 504,06 -102,12 (-0,25 %) Nasdaq
17 582,25 -45,81 (-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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00080000 | 2024-09-18 2:44PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.50 | +0.15 | +50.00% | 114 | 7,670 | 40.63% |
| CARR241018C00080000 | 2024-09-18 3:13PM EDT | 2024-10-18 | 2.20 | 2.00 | 2.20 | +0.60 | +37.50% | 1,725 | 185 | 32.42% |
| CARR241220C00080000 | 2024-09-18 2:43PM EDT | 2024-12-20 | 4.60 | 4.60 | 4.80 | +0.54 | +13.30% | 161 | 21,164 | 35.11% |
| CARR250117C00080000 | 2024-09-18 3:13PM EDT | 2025-01-17 | 5.25 | 4.90 | 5.20 | +0.54 | +11.46% | 14 | 5,924 | 33.03% |
| CARR250321C00080000 | 2024-09-18 1:08PM EDT | 2025-03-21 | 6.50 | 6.40 | 6.70 | +0.30 | +4.84% | 6 | 28 | 33.57% |
| CARR250620C00080000 | 2024-09-18 10:52AM EDT | 2025-06-20 | 8.02 | 8.50 | 8.70 | +0.27 | +3.48% | 1 | 556 | 34.86% |
| CARR260116C00080000 | 2024-09-18 2:00PM EDT | 2026-01-16 | 11.60 | 11.40 | 12.00 | +1.16 | +11.11% | 1 | 83 | 35.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00080000 | 2024-09-18 3:19PM EDT | 2024-09-20 | 1.24 | 1.10 | 2.00 | -6.69 | -84.36% | 5 | 1 | 30.96% |
| CARR241018P00080000 | 2024-09-17 2:49PM EDT | 2024-10-18 | 3.90 | 2.80 | 3.20 | 0.00 | - | 14 | 48 | 24.32% |
| CARR241220P00080000 | 2024-09-18 9:53AM EDT | 2024-12-20 | 4.80 | 4.70 | 5.00 | -1.30 | -21.31% | 50 | 522 | 25.50% |
| CARR250117P00080000 | 2024-09-18 1:44PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.70 | -1.20 | -17.39% | 20 | 59 | 26.28% |
| CARR250321P00080000 | 2024-09-11 10:04AM EDT | 2025-03-21 | 6.70 | 6.40 | 6.60 | -4.40 | -39.64% | 8 | 48 | 25.40% |
| CARR250620P00080000 | 2024-09-16 2:59PM EDT | 2025-06-20 | 8.60 | 7.40 | 7.80 | 0.00 | - | 2 | 17 | 25.22% |
| CARR260116P00080000 | 2024-09-13 2:00PM EDT | 2026-01-16 | 10.80 | 8.70 | 10.10 | 0.00 | - | - | 1 | 25.40% |
