La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 094,49 -781,39 (-1,31 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116C00025000 | 2024-03-14 11:30AM EDT | 25.00 | 33.50 | 30.50 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| CARR260116C00027500 | 2023-10-19 1:57PM EDT | 27.50 | 24.77 | 25.50 | 30.00 | 0.00 | - | 8 | 4 | 0.00% |
| CARR260116C00030000 | 2024-02-28 10:51AM EDT | 30.00 | 27.40 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 50.17% |
| CARR260116C00035000 | 2024-04-25 3:31PM EDT | 35.00 | 27.00 | 27.50 | 28.10 | 0.00 | - | 12 | 180 | 45.39% |
| CARR260116C00037500 | 2024-04-22 1:34PM EDT | 37.50 | 19.90 | 25.50 | 26.80 | 0.00 | - | 1 | 1 | 48.13% |
| CARR260116C00040000 | 2024-04-25 3:37PM EDT | 40.00 | 23.45 | 21.60 | 26.30 | +0.25 | +1.08% | 1 | 31 | 53.74% |
| CARR260116C00042500 | 2024-04-17 11:35AM EDT | 42.50 | 16.31 | 20.50 | 22.30 | 0.00 | - | 2 | 11 | 41.84% |
| CARR260116C00045000 | 2024-04-25 3:05PM EDT | 45.00 | 18.33 | 19.20 | 21.20 | 0.00 | - | 1 | 128 | 43.85% |
| CARR260116C00047500 | 2024-04-02 10:04AM EDT | 47.50 | 15.90 | 18.30 | 21.00 | 0.00 | - | 3 | 41 | 48.80% |
| CARR260116C00050000 | 2024-04-16 2:30PM EDT | 50.00 | 13.00 | 15.90 | 17.30 | 0.00 | - | 1 | 52 | 39.50% |
| CARR260116C00052500 | 2024-04-26 1:52PM EDT | 52.50 | 15.09 | 13.20 | 15.50 | +3.19 | +26.81% | 1 | 7 | 37.71% |
| CARR260116C00055000 | 2024-04-24 10:53AM EDT | 55.00 | 10.07 | 13.40 | 14.10 | 0.00 | - | 2 | 58 | 37.16% |
| CARR260116C00057500 | 2024-04-25 3:05PM EDT | 57.50 | 12.07 | 12.40 | 12.70 | 0.00 | - | 3 | 15 | 36.35% |
| CARR260116C00060000 | 2024-04-26 12:36PM EDT | 60.00 | 11.10 | 11.20 | 11.50 | +0.48 | +4.52% | 16 | 91 | 35.94% |
| CARR260116C00062500 | 2024-04-17 9:40AM EDT | 62.50 | 6.85 | 10.00 | 10.30 | 0.00 | - | 1 | 24 | 35.27% |
| CARR260116C00065000 | 2024-04-26 12:56PM EDT | 65.00 | 9.10 | 9.00 | 9.20 | +3.03 | +49.92% | 2 | 22 | 34.68% |
| CARR260116C00067500 | 2024-04-23 2:34PM EDT | 67.50 | 5.27 | 8.00 | 8.30 | 0.00 | - | 1 | 546 | 34.49% |
| CARR260116C00070000 | 2024-04-26 3:26PM EDT | 70.00 | 7.20 | 7.10 | 7.50 | +1.30 | +22.03% | 3 | 30 | 34.37% |
| CARR260116C00075000 | 2024-03-27 11:25AM EDT | 75.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 3 | 60 | 32.83% |
| CARR260116C00080000 | 2024-04-25 11:52AM EDT | 80.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 2 | 25 | 32.40% |
| CARR260116C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 1 | 64 | 31.91% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116P00025000 | 2024-03-07 12:25PM EDT | 25.00 | 0.38 | 0.10 | 0.55 | 0.00 | - | 14 | 22 | 43.19% |
| CARR260116P00030000 | 2024-04-22 3:41PM EDT | 30.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 3 | 6 | 40.31% |
| CARR260116P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 1 | 25 | 32.84% |
| CARR260116P00037500 | 2024-03-18 1:14PM EDT | 37.50 | 1.65 | 1.65 | 1.90 | 0.00 | - | 1 | 20 | 36.66% |
| CARR260116P00042500 | 2024-02-07 11:26AM EDT | 42.50 | 3.26 | 2.15 | 4.80 | 0.00 | - | - | 4 | 44.25% |
| CARR260116P00045000 | 2024-01-16 10:53AM EDT | 45.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 17 | 0 | 34.02% |
| CARR260116P00047500 | 2024-04-26 10:57AM EDT | 47.50 | 3.20 | 2.95 | 3.10 | -0.30 | -8.57% | 2 | 24 | 28.47% |
| CARR260116P00050000 | 2024-04-11 3:59PM EDT | 50.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 5 | 19 | 27.78% |
| CARR260116P00052500 | 2024-04-25 1:55PM EDT | 52.50 | 4.80 | 4.40 | 4.60 | 0.00 | - | 5 | 24 | 27.11% |
| CARR260116P00055000 | 2024-04-25 12:18PM EDT | 55.00 | 5.80 | 5.30 | 5.50 | 0.00 | - | 4 | 54 | 26.43% |
| CARR260116P00057500 | 2024-04-25 12:33PM EDT | 57.50 | 6.90 | 6.30 | 6.50 | 0.00 | - | 5 | 54 | 25.72% |
| CARR260116P00060000 | 2024-02-14 11:54AM EDT | 60.00 | 9.98 | 7.00 | 9.30 | 0.00 | - | 20 | 24 | 30.46% |
| CARR260116P00062500 | 2024-02-01 10:48AM EDT | 62.50 | 11.20 | 10.10 | 11.50 | 0.00 | - | - | 2 | 32.75% |
| CARR260116P00065000 | 2024-01-22 10:54AM EDT | 65.00 | 11.90 | 13.20 | 13.50 | 0.00 | - | - | 2 | 34.08% |
| CARR260116P00067500 | 2024-03-11 9:45AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| CARR260116P00070000 | 2024-01-23 10:57AM EDT | 70.00 | 15.30 | 16.80 | 17.10 | 0.00 | - | 2 | 16 | 34.72% |
