Marchés français ouverture 8 h 11 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0871 -0,0017 (-0,15 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 201,91 -671,30 (-1,10 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117C00027500 | 2023-12-27 2:32PM EDT | 27.50 | 31.35 | 25.20 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| CARR250117C00030000 | 2023-12-15 11:52AM EDT | 30.00 | 29.39 | 25.00 | 30.00 | 0.00 | - | 1 | 19 | 0.00% |
| CARR250117C00032500 | 2023-12-22 10:36AM EDT | 32.50 | 26.08 | 21.50 | 26.50 | 0.00 | - | 2 | 9 | 0.00% |
| CARR250117C00035000 | 2024-05-01 3:04PM EDT | 35.00 | 28.10 | 28.70 | 33.10 | 0.00 | - | 1 | 38 | 56.06% |
| CARR250117C00037500 | 2024-01-12 1:42PM EDT | 37.50 | 20.76 | 18.60 | 21.90 | 0.00 | - | 3 | 5 | 0.00% |
| CARR250117C00040000 | 2024-04-18 3:13PM EDT | 40.00 | 15.42 | 24.00 | 28.30 | 0.00 | - | 1 | 23 | 70.97% |
| CARR250117C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 15.89 | 22.60 | 26.00 | 0.00 | - | 1 | 2 | 51.29% |
| CARR250117C00045000 | 2024-04-29 3:25PM EDT | 45.00 | 19.26 | 20.30 | 22.70 | 0.00 | - | 2 | 13 | 53.91% |
| CARR250117C00047500 | 2024-05-07 11:40AM EDT | 47.50 | 18.98 | 17.70 | 19.90 | 0.00 | - | 1 | 10 | 46.17% |
| CARR250117C00050000 | 2024-05-16 2:46PM EDT | 50.00 | 17.42 | 15.60 | 18.50 | +0.52 | +3.08% | 1 | 148 | 48.82% |
| CARR250117C00052500 | 2024-04-12 9:45AM EDT | 52.50 | 8.60 | 14.20 | 17.00 | 0.00 | - | 20 | 269 | 49.61% |
| CARR250117C00055000 | 2024-05-13 3:28PM EDT | 55.00 | 12.75 | 12.90 | 14.80 | 0.00 | - | 1 | 128 | 45.68% |
| CARR250117C00057500 | 2024-05-06 2:56PM EDT | 57.50 | 10.90 | 10.90 | 11.30 | 0.00 | - | 2 | 252 | 34.53% |
| CARR250117C00060000 | 2024-05-13 1:53PM EDT | 60.00 | 9.40 | 9.30 | 9.60 | 0.00 | - | 23 | 307 | 33.31% |
| CARR250117C00062500 | 2024-05-16 9:51AM EDT | 62.50 | 8.25 | 7.80 | 8.00 | -0.30 | -3.51% | 16 | 433 | 32.00% |
| CARR250117C00065000 | 2024-05-15 9:46AM EDT | 65.00 | 7.10 | 6.40 | 8.20 | 0.00 | - | 1 | 248 | 38.59% |
| CARR250117C00067500 | 2024-05-16 2:57PM EDT | 67.50 | 5.60 | 5.20 | 6.90 | -0.05 | -0.88% | 2 | 175 | 37.34% |
| CARR250117C00070000 | 2024-05-15 11:42AM EDT | 70.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 3 | 198 | 29.88% |
| CARR250117C00072500 | 2024-05-15 10:06AM EDT | 72.50 | 3.80 | 3.40 | 3.50 | 0.00 | - | 20 | 21 | 29.26% |
| CARR250117C00075000 | 2024-05-16 3:09PM EDT | 75.00 | 2.90 | 2.30 | 2.80 | -0.20 | -6.45% | 2 | 246 | 28.99% |
| CARR250117C00080000 | 2024-05-14 2:20PM EDT | 80.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 3 | 308 | 28.59% |
| CARR250117C00085000 | 2024-05-10 9:53AM EDT | 85.00 | 1.35 | 1.00 | 1.10 | 0.00 | - | 26 | 417 | 28.58% |
| CARR250117C00090000 | 2024-05-03 1:12PM EDT | 90.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 17 | 27 | 29.30% |
| CARR250117C00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | - | 50 | 29.76% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117P00025000 | 2024-02-06 4:50PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| CARR250117P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 111 | 114 | 25.00% |
| CARR250117P00030000 | 2023-11-30 11:30AM EDT | 30.00 | 0.67 | 0.20 | 0.60 | 0.00 | - | 10 | 93 | 56.45% |
| CARR250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 22 | 19 | 46.48% |
| CARR250117P00037500 | 2024-04-08 3:50PM EDT | 37.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 48.56% |
| CARR250117P00040000 | 2024-04-02 3:39PM EDT | 40.00 | 0.68 | 0.15 | 0.65 | 0.00 | - | 5 | 214 | 42.29% |
| CARR250117P00042500 | 2024-02-16 4:49PM EDT | 42.50 | 1.55 | 1.10 | 1.20 | 0.00 | - | 2 | 167 | 45.00% |
| CARR250117P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 1.08 | 0.35 | 0.45 | 0.00 | - | 3 | 72 | 30.86% |
| CARR250117P00047500 | 2024-05-07 3:14PM EDT | 47.50 | 0.69 | 0.55 | 0.65 | 0.00 | - | 5 | 100 | 29.88% |
| CARR250117P00050000 | 2024-05-10 10:32AM EDT | 50.00 | 0.78 | 0.75 | 0.90 | 0.00 | - | 10 | 236 | 28.71% |
| CARR250117P00052500 | 2024-05-13 11:39AM EDT | 52.50 | 1.14 | 1.10 | 1.25 | 0.00 | - | 1 | 90 | 27.76% |
| CARR250117P00055000 | 2024-05-13 9:32AM EDT | 55.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 1 | 188 | 26.81% |
| CARR250117P00057500 | 2024-05-15 2:51PM EDT | 57.50 | 2.00 | 2.15 | 2.25 | 0.00 | - | 20 | 91 | 25.73% |
| CARR250117P00060000 | 2024-05-16 9:52AM EDT | 60.00 | 2.75 | 2.85 | 3.40 | +0.12 | +4.56% | 16 | 328 | 27.11% |
| CARR250117P00062500 | 2024-05-06 2:51PM EDT | 62.50 | 4.50 | 3.70 | 3.90 | 0.00 | - | 19 | 42 | 24.20% |
| CARR250117P00065000 | 2024-05-10 9:34AM EDT | 65.00 | 4.85 | 4.80 | 5.00 | 0.00 | - | 1 | 11 | 23.49% |
| CARR250117P00067500 | 2024-05-15 1:32PM EDT | 67.50 | 5.70 | 6.10 | 6.70 | 0.00 | - | 41 | 73 | 24.70% |
| CARR250117P00070000 | 2024-05-14 9:46AM EDT | 70.00 | 7.60 | 7.50 | 8.40 | 0.00 | - | 20 | 30 | 25.10% |
| CARR250117P00075000 | 2023-12-28 4:58PM EDT | 75.00 | 17.70 | 15.70 | 23.10 | 0.00 | - | - | 0 | 60.95% |
