La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,13+0,45 (+0,78 %)
À la clôture : 04:00PM EDT
57,71 -0,42 (-0,72 %)
Échanges après Bourse : 06:10PM EDT
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%
CARR240621C000250002023-07-12 9:30AM EDT25.0029.470.000.000.00-1120.00%
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%
CARR240621C000325002024-02-20 10:50AM EDT32.5021.6027.2028.100.00-134119.87%
CARR240621C000350002024-03-07 3:01PM EDT35.0025.0021.0025.800.00-23163.09%
CARR240621C000375002024-02-20 10:52AM EDT37.5016.7720.2025.000.00-1596.14%
CARR240621C000400002024-02-21 12:43PM EDT40.0014.7016.1020.900.00-26852.25%
CARR240621C000425002024-02-16 1:05PM EDT42.5013.5012.7017.500.00-12374.44%
CARR240621C000450002024-03-20 2:56PM EDT45.0014.6011.3016.000.00-19778.69%
CARR240621C000475002024-03-13 3:36PM EDT47.5011.279.0013.500.00-116668.65%
CARR240621C000500002024-03-21 2:16PM EDT50.0011.108.609.300.00-31,18638.38%
CARR240621C000525002024-03-26 3:59PM EDT52.506.605.508.600.00-12,68650.10%
CARR240621C000550002024-03-28 10:33AM EDT55.004.903.905.300.00-601,63032.32%
CARR240621C000575002024-03-28 12:50PM EDT57.503.503.603.80+0.30+9.37%81,03931.25%
CARR240621C000600002024-03-28 3:16PM EDT60.002.482.402.55+0.26+11.71%354,00829.96%
CARR240621C000625002024-03-28 11:21AM EDT62.501.551.551.70+0.15+10.71%212,63929.79%
CARR240621C000650002024-03-28 2:16PM EDT65.001.021.001.10+0.07+7.37%564,39429.74%
CARR240621C000675002024-03-28 2:51PM EDT67.500.700.650.80+0.08+12.90%51,85331.25%
CARR240621C000700002024-03-27 2:05PM EDT70.000.390.400.550.00-103,58632.03%
CARR240621C000750002024-03-27 11:58AM EDT75.000.200.200.300.00-511,02934.52%
CARR240621C000800002024-03-18 10:35AM EDT80.000.150.000.000.00-14612.50%
CARR240621C000850002024-03-08 10:30AM EDT85.000.200.000.500.00-11152.05%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CARR240621P000225002024-02-15 12:34PM EDT22.500.100.000.450.00-386106.06%
CARR240621P000250002024-02-07 3:18PM EDT25.000.060.000.750.00-15104.98%
CARR240621P000275002023-12-19 10:30AM EDT27.500.100.000.250.00-1877.54%
CARR240621P000300002023-11-06 11:58AM EDT30.000.320.000.400.00-714075.10%
CARR240621P000325002024-02-02 4:24PM EDT32.500.140.002.200.00-18298.93%
CARR240621P000350002024-03-13 9:44AM EDT35.000.100.000.000.00-140525.00%
CARR240621P000375002024-01-25 4:43PM EDT37.500.200.100.300.00-103452.54%
CARR240621P000400002024-02-23 2:12PM EDT40.000.260.050.750.00-13553.22%
CARR240621P000425002024-03-25 2:12PM EDT42.500.200.100.200.00-18539.55%
CARR240621P000450002024-03-28 10:23AM EDT45.000.150.150.20-0.05-25.00%22,55133.50%
CARR240621P000475002024-03-26 3:53PM EDT47.500.350.250.350.00-446231.69%
CARR240621P000500002024-03-28 10:48AM EDT50.000.600.500.600.00-13,65429.98%
CARR240621P000525002024-03-28 2:37PM EDT52.501.050.901.00-0.14-11.76%20174128.37%
CARR240621P000550002024-03-28 2:37PM EDT55.001.701.601.65-0.30-15.00%2031,02327.17%
CARR240621P000575002024-03-28 11:19AM EDT57.502.802.502.65-0.10-3.45%144926.56%
CARR240621P000600002024-03-27 11:43AM EDT60.004.403.804.000.00-524626.16%
CARR240621P000625002024-03-26 2:47PM EDT62.506.105.407.200.00-210840.53%
CARR240621P000650002024-03-28 10:44AM EDT65.008.106.609.50-0.20-2.41%28545.56%
CARR240621P000675002024-03-19 9:58AM EDT67.5010.607.7011.100.00-9213742.38%
CARR240621P000850002023-08-08 2:03PM EDT85.0027.8026.2028.700.00-1053.91%