Marchés français ouverture 4 h 17 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 265,53 -8,52 (-0,02 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 999,34 +236,31 (+1,33 %) Bitcoin EUR
53 424,15 -2 328,20 (-4,18 %)
Carrier Global Corporation (CARR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 14.90 | 18.20 | 0.00 | - | 1 | 1 | 105.08% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 13.30 | 16.00 | 0.00 | - | 1 | 5 | 116.80% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 9.20 | 13.50 | 0.00 | - | 1 | 4 | 64.84% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 6.80 | 10.70 | 0.00 | - | 41 | 27 | 112.45% |
| CARR240517C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 6.60 | 4.20 | 6.40 | -0.10 | -1.49% | 59 | 1,766 | 41.70% |
| CARR240517C00057500 | 2024-05-01 2:56PM EDT | 57.50 | 4.90 | 3.80 | 4.00 | +0.70 | +16.67% | 26 | 2,691 | 31.64% |
| CARR240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 2.38 | 1.95 | 2.10 | +0.11 | +4.85% | 9 | 943 | 29.10% |
| CARR240517C00062500 | 2024-05-01 3:38PM EDT | 62.50 | 1.04 | 0.80 | 0.95 | +0.09 | +9.47% | 102 | 1,232 | 29.88% |
| CARR240517C00065000 | 2024-05-01 3:07PM EDT | 65.00 | 0.55 | 0.30 | 0.40 | +0.15 | +37.50% | 100 | 926 | 31.74% |
| CARR240517C00067500 | 2024-05-01 9:42AM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 12 | 82 | 35.45% |
| CARR240517C00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 76 | 41.80% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 40 | 129.59% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 20 | 814 | 87.21% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,509 | 79.10% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 33 | 831 | 50.39% |
| CARR240517P00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 5 | 536 | 40.43% |
| CARR240517P00057500 | 2024-05-01 1:45PM EDT | 57.50 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 5 | 1,743 | 29.10% |
| CARR240517P00060000 | 2024-05-01 3:11PM EDT | 60.00 | 0.50 | 0.85 | 0.95 | -0.25 | -33.33% | 147 | 760 | 28.52% |
| CARR240517P00062500 | 2024-05-01 11:16AM EDT | 62.50 | 2.35 | 2.15 | 2.35 | +0.40 | +20.51% | 4 | 412 | 30.32% |
| CARR240517P00065000 | 2024-04-30 10:37AM EDT | 65.00 | 2.50 | 3.90 | 6.00 | 0.00 | - | 20 | 32 | 71.19% |
