La bourse ferme dans 5 h
CAC 40
7 919,72 -65,21 (-0,82 %) Euro Stoxx 50
4 899,20 -22,02 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 305,90 -5,10 (-0,22 %) Bitcoin EUR
53 902,14 +331,61 (+0,62 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR250620C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR250620C00050000 | 2024-04-30 10:13AM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR250620C00052500 | 2024-04-29 9:52AM EDT | 52.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR250620C00055000 | 2024-04-24 2:21PM EDT | 55.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR250620C00057500 | 2024-04-09 12:40PM EDT | 57.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CARR250620C00060000 | 2024-04-30 1:36PM EDT | 60.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR250620C00062500 | 2024-04-30 12:46PM EDT | 62.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CARR250620C00065000 | 2024-05-01 10:07AM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CARR250620C00067500 | 2024-04-30 12:42PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CARR250620C00070000 | 2024-04-18 11:21AM EDT | 70.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CARR250620C00075000 | 2024-05-01 11:15AM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| CARR250620C00080000 | 2024-03-27 12:01PM EDT | 80.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | 9 | 4 | 31.06% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CARR250620P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 39.67% |
| CARR250620P00045000 | 2024-03-27 3:38PM EDT | 45.00 | 2.17 | 1.50 | 1.65 | 0.00 | - | 15 | 15 | 31.04% |
| CARR250620P00052500 | 2024-05-01 11:15AM EDT | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| CARR250620P00055000 | 2024-04-30 1:05PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CARR250620P00057500 | 2024-04-30 1:05PM EDT | 57.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CARR250620P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CARR250620P00062500 | 2024-03-12 9:50AM EDT | 62.50 | 9.60 | 9.60 | 9.90 | 0.00 | - | - | 1 | 35.19% |
| CARR250620P00065000 | 2024-03-06 2:33PM EDT | 65.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 35.79% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CARR250620P00080000 | 2024-04-02 10:03AM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
