La bourse ferme dans 5 h 8 min
CAC 40
7 916,25 -68,68 (-0,86 %) Euro Stoxx 50
4 897,19 -24,03 (-0,49 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 307,00 -4,00 (-0,17 %) Bitcoin EUR
53 972,82 +625,83 (+1,17 %)
Carrier Global Corporation (CARR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00035000 | 2024-03-15 11:03AM EDT | 35.00 | 23.30 | 20.30 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| CARR240920C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.00 | 17.10 | 19.40 | 0.00 | - | 2 | 3 | 0.00% |
| CARR240920C00042500 | 2024-04-30 12:55PM EDT | 42.50 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240920C00045000 | 2024-04-24 12:30PM EDT | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR240920C00050000 | 2024-04-26 2:45PM EDT | 50.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR240920C00052500 | 2024-04-24 12:41PM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CARR240920C00055000 | 2024-05-01 11:17AM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240920C00057500 | 2024-05-01 12:41PM EDT | 57.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CARR240920C00060000 | 2024-05-01 2:32PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CARR240920C00062500 | 2024-05-01 3:10PM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CARR240920C00065000 | 2024-05-01 3:35PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CARR240920C00067500 | 2024-04-30 1:39PM EDT | 67.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CARR240920C00070000 | 2024-05-01 2:35PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CARR240920C00075000 | 2024-05-01 12:33PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR240920C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CARR240920C00085000 | 2024-05-01 2:17PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00027500 | 2024-03-21 2:32PM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 70.90% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 59.03% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 50.78% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR240920P00045000 | 2024-04-29 1:02PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CARR240920P00047500 | 2024-04-24 1:32PM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| CARR240920P00050000 | 2024-04-29 9:48AM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR240920P00052500 | 2024-04-29 3:02PM EDT | 52.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CARR240920P00055000 | 2024-04-30 12:15PM EDT | 55.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CARR240920P00057500 | 2024-04-30 1:46PM EDT | 57.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CARR240920P00060000 | 2024-05-01 10:39AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CARR240920P00062500 | 2024-04-30 1:54PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CARR240920P00065000 | 2024-04-30 2:53PM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CARR240920P00067500 | 2024-04-26 3:27PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CARR240920P00070000 | 2024-04-29 9:55AM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
