La bourse ferme dans 7 h 47 min
CAC 40
7 918,02 -66,91 (-0,84 %) Euro Stoxx 50
4 895,38 -25,84 (-0,53 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0730 +0,0012 (+0,11 %) Gold future
2 320,60 +9,60 (+0,42 %) Bitcoin EUR
53 780,99 +70,46 (+0,13 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 3:01PM EDT | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2023-07-31 9:52AM EDT | 30.00 | 31.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 0.00% |
| CARR241220C00037500 | 2023-11-08 4:17PM EDT | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-03-05 1:25PM EDT | 42.50 | 16.80 | 13.10 | 15.50 | 0.00 | - | 1 | 60 | 0.00% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR241220C00047500 | 2024-04-29 1:18PM EDT | 47.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR241220C00050000 | 2024-01-03 10:51AM EDT | 50.00 | 10.80 | 11.00 | 11.30 | 0.00 | - | 1 | 57 | 16.02% |
| CARR241220C00052500 | 2024-04-30 9:54AM EDT | 52.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR241220C00055000 | 2024-05-01 12:37PM EDT | 55.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR241220C00057500 | 2024-04-29 12:26PM EDT | 57.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR241220C00060000 | 2024-05-01 9:49AM EDT | 60.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR241220C00062500 | 2024-05-01 2:58PM EDT | 62.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CARR241220C00065000 | 2024-05-01 3:10PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CARR241220C00067500 | 2024-04-30 9:48AM EDT | 67.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CARR241220C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| CARR241220C00075000 | 2024-05-01 10:01AM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CARR241220C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR241220C00085000 | 2024-04-29 3:56PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 131 | 25.00% |
| CARR241220P00030000 | 2024-02-23 11:34AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 54.00% |
| CARR241220P00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR241220P00037500 | 2024-01-03 11:44AM EDT | 37.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 8 | 11 | 45.29% |
| CARR241220P00040000 | 2024-03-25 1:03PM EDT | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 41.16% |
| CARR241220P00042500 | 2024-04-30 2:49PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CARR241220P00045000 | 2024-05-01 12:42PM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CARR241220P00047500 | 2024-05-01 2:03PM EDT | 47.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CARR241220P00050000 | 2024-04-30 1:04PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CARR241220P00052500 | 2024-04-26 3:30PM EDT | 52.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CARR241220P00055000 | 2024-05-01 2:56PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CARR241220P00057500 | 2024-05-01 2:44PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CARR241220P00060000 | 2024-04-30 3:36PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CARR241220P00062500 | 2024-03-11 10:03AM EDT | 62.50 | 8.70 | 7.90 | 8.20 | 0.00 | - | 3 | 312 | 38.18% |
| CARR241220P00065000 | 2024-03-11 9:53AM EDT | 65.00 | 10.10 | 9.60 | 9.90 | 0.00 | - | 3 | 52 | 39.03% |
| CARR241220P00067500 | 2024-03-11 10:23AM EDT | 67.50 | 12.30 | 11.40 | 11.70 | 0.00 | - | 8 | 29 | 39.80% |
| CARR241220P00070000 | 2024-04-15 9:44AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR241220P00075000 | 2024-04-29 9:48AM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CARR241220P00080000 | 2023-09-29 1:42PM EDT | 80.00 | 24.90 | 32.10 | 34.50 | 0.00 | - | 11 | 11 | 104.11% |
