La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 924,52 -109,99 (-0,44 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621C00022500 | 2023-05-11 10:06AM EDT | 22.50 | 20.98 | 21.30 | 25.80 | 0.00 | - | 10 | 0 | 0.00% |
| CARR240621C00025000 | 2023-07-12 9:30AM EDT | 25.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CARR240621C00030000 | 2023-07-31 12:17PM EDT | 30.00 | 30.50 | 26.10 | 31.00 | 0.00 | - | 10 | 0 | 106.30% |
| CARR240621C00032500 | 2023-08-17 12:12PM EDT | 32.50 | 22.30 | 22.50 | 23.90 | 0.00 | - | 1 | 14 | 69.10% |
| CARR240621C00035000 | 2023-06-30 12:06PM EDT | 35.00 | 16.55 | 24.10 | 27.60 | 0.00 | - | 1 | 14 | 105.80% |
| CARR240621C00037500 | 2023-06-02 11:04AM EDT | 37.50 | 9.00 | 14.00 | 15.70 | 0.00 | - | 2 | 2 | 27.05% |
| CARR240621C00040000 | 2023-08-04 1:46PM EDT | 40.00 | 19.90 | 19.60 | 20.80 | 0.00 | - | 10 | 65 | 81.73% |
| CARR240621C00042500 | 2023-09-19 9:42AM EDT | 42.50 | 14.15 | 12.60 | 13.70 | 0.00 | - | 8 | 24 | 45.34% |
| CARR240621C00045000 | 2023-09-22 1:42PM EDT | 45.00 | 11.47 | 11.00 | 11.80 | -5.93 | -34.08% | 2 | 69 | 42.91% |
| CARR240621C00047500 | 2023-09-13 1:42PM EDT | 47.50 | 11.75 | 9.40 | 10.10 | 0.00 | - | 1 | 153 | 41.21% |
| CARR240621C00050000 | 2023-09-19 2:34PM EDT | 50.00 | 8.20 | 7.70 | 8.40 | 0.00 | - | 3 | 1,134 | 38.89% |
| CARR240621C00052500 | 2023-09-13 10:47AM EDT | 52.50 | 8.50 | 6.40 | 6.90 | 0.00 | - | 24 | 175 | 37.09% |
| CARR240621C00055000 | 2023-09-14 9:51AM EDT | 55.00 | 6.90 | 5.20 | 5.70 | 0.00 | - | 53 | 142 | 36.21% |
| CARR240621C00057500 | 2023-09-22 2:03PM EDT | 57.50 | 4.40 | 4.10 | 4.60 | -0.80 | -15.38% | 9 | 312 | 35.13% |
| CARR240621C00060000 | 2023-09-21 2:44PM EDT | 60.00 | 3.40 | 3.20 | 3.70 | 0.00 | - | 5 | 422 | 34.41% |
| CARR240621C00062500 | 2023-09-12 10:24AM EDT | 62.50 | 5.33 | 2.45 | 2.85 | 0.00 | - | 2 | 7 | 33.22% |
| CARR240621C00065000 | 2023-09-08 1:32PM EDT | 65.00 | 4.20 | 1.80 | 2.20 | 0.00 | - | 1 | 469 | 32.46% |
| CARR240621C00067500 | 2023-09-22 1:42PM EDT | 67.50 | 1.57 | 1.40 | 1.70 | -1.73 | -52.42% | 2 | 126 | 31.97% |
| CARR240621C00070000 | 2023-09-08 1:08PM EDT | 70.00 | 2.45 | 1.00 | 1.55 | 0.00 | - | 10 | 687 | 33.51% |
| CARR240621C00075000 | 2023-08-24 1:08PM EDT | 75.00 | 1.02 | 0.35 | 0.80 | 0.00 | - | 1 | 55 | 31.45% |
| CARR240621C00080000 | 2023-08-24 12:34PM EDT | 80.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | 46 | 46 | 30.88% |
| CARR240621C00085000 | 2023-09-11 10:08AM EDT | 85.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 37.04% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621P00022500 | 2023-09-18 2:45PM EDT | 22.50 | 0.07 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 54.69% |
| CARR240621P00025000 | 2023-06-13 11:20AM EDT | 25.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 52.98% |
| CARR240621P00027500 | 2023-05-11 3:59PM EDT | 27.50 | 0.76 | 0.35 | 0.65 | 0.00 | - | 3 | 9 | 50.88% |
| CARR240621P00030000 | 2023-09-18 2:45PM EDT | 30.00 | 0.23 | 0.10 | 1.05 | 0.00 | - | 6 | 76 | 54.83% |
| CARR240621P00032500 | 2023-07-05 12:36PM EDT | 32.50 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 74 | 38.77% |
| CARR240621P00035000 | 2023-08-09 11:26AM EDT | 35.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 7 | 40.16% |
| CARR240621P00037500 | 2023-08-02 9:30AM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| CARR240621P00040000 | 2023-08-23 3:00PM EDT | 40.00 | 1.05 | 1.00 | 1.50 | 0.00 | - | 25 | 69 | 36.60% |
| CARR240621P00042500 | 2023-09-22 3:50PM EDT | 42.50 | 1.65 | 1.45 | 1.75 | +0.62 | +60.19% | 4 | 121 | 33.26% |
| CARR240621P00045000 | 2023-09-07 3:32PM EDT | 45.00 | 1.40 | 2.00 | 2.30 | 0.00 | - | 2 | 76 | 31.79% |
| CARR240621P00047500 | 2023-09-18 11:27AM EDT | 47.50 | 2.35 | 2.70 | 3.30 | 0.00 | - | 108 | 430 | 32.36% |
| CARR240621P00050000 | 2023-09-14 12:01PM EDT | 50.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 76 | 515 | 29.46% |
| CARR240621P00052500 | 2023-09-22 9:57AM EDT | 52.50 | 4.80 | 4.60 | 4.90 | 0.00 | - | 10 | 77 | 28.04% |
| CARR240621P00055000 | 2023-09-22 1:24PM EDT | 55.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | 2 | 420 | 27.30% |
| CARR240621P00057500 | 2023-09-12 3:21PM EDT | 57.50 | 4.99 | 7.10 | 7.70 | 0.00 | - | 3 | 31 | 26.62% |
| CARR240621P00060000 | 2023-09-14 3:00PM EDT | 60.00 | 7.70 | 8.70 | 9.30 | 0.00 | - | 73 | 142 | 25.46% |
| CARR240621P00067500 | 2023-08-24 9:46AM EDT | 67.50 | 12.80 | 14.60 | 15.40 | 0.00 | - | 1 | 0 | 24.46% |
| CARR240621P00085000 | 2023-08-08 2:03PM EDT | 85.00 | 27.80 | 26.20 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
