La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 645,43 +1 104,72 (+1,80 %)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240816C00050000 | 2024-07-18 11:16AM EDT | 50.00 | 17.33 | 15.10 | 19.00 | 0.00 | - | 1 | 1 | 77.73% |
| CARR240816C00055000 | 2024-07-11 11:22AM EDT | 55.00 | 12.00 | 10.10 | 14.10 | 0.00 | - | 1 | 11 | 58.79% |
| CARR240816C00057500 | 2024-07-16 3:57PM EDT | 57.50 | 13.27 | 7.90 | 11.30 | 0.00 | - | 2 | 6 | 92.14% |
| CARR240816C00060000 | 2024-07-26 10:28AM EDT | 60.00 | 7.55 | 5.20 | 8.60 | +1.75 | +30.17% | 36 | 64 | 72.93% |
| CARR240816C00062500 | 2024-07-25 3:05PM EDT | 62.50 | 3.30 | 4.80 | 5.10 | 0.00 | - | 14 | 90 | 38.50% |
| CARR240816C00065000 | 2024-07-26 2:38PM EDT | 65.00 | 3.40 | 3.00 | 3.20 | +0.71 | +26.39% | 177 | 185 | 34.96% |
| CARR240816C00067500 | 2024-07-26 3:53PM EDT | 67.50 | 1.85 | 1.65 | 1.80 | +1.05 | +131.25% | 17 | 1,022 | 33.40% |
| CARR240816C00070000 | 2024-07-26 2:45PM EDT | 70.00 | 0.96 | 0.75 | 0.90 | +0.50 | +108.70% | 94 | 1,780 | 32.67% |
| CARR240816C00072500 | 2024-07-26 2:10PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 26 | 592 | 33.64% |
| CARR240816C00075000 | 2024-07-26 11:17AM EDT | 75.00 | 0.24 | 0.15 | 0.30 | +0.09 | +60.00% | 21 | 571 | 37.70% |
| CARR240816C00080000 | 2024-07-25 11:47AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 71 | 47.56% |
| CARR240816C00085000 | 2024-07-26 2:58PM EDT | 85.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 3 | 54.49% |
| CARR240816C00090000 | 2024-07-24 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 51.56% |
| CARR240816C00095000 | 2024-07-24 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 164 | 190 | 74.02% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240816P00042500 | 2024-07-08 3:23PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 119.73% |
| CARR240816P00050000 | 2024-07-25 10:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 339 | 456 | 51.95% |
| CARR240816P00055000 | 2024-07-26 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 1 | 67 | 52.25% |
| CARR240816P00057500 | 2024-07-25 3:53PM EDT | 57.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 7 | 227 | 50.78% |
| CARR240816P00060000 | 2024-07-26 10:30AM EDT | 60.00 | 0.21 | 0.15 | 0.35 | -0.39 | -65.00% | 1 | 768 | 38.28% |
| CARR240816P00062500 | 2024-07-26 2:09PM EDT | 62.50 | 0.43 | 0.45 | 0.55 | -0.72 | -62.61% | 2 | 264 | 32.37% |
| CARR240816P00065000 | 2024-07-26 12:13PM EDT | 65.00 | 1.00 | 1.05 | 1.20 | -1.15 | -53.49% | 3 | 294 | 31.08% |
| CARR240816P00067500 | 2024-07-26 1:16PM EDT | 67.50 | 1.80 | 2.15 | 2.30 | -1.50 | -45.45% | 9 | 605 | 29.79% |
| CARR240816P00070000 | 2024-07-24 3:30PM EDT | 70.00 | 3.90 | 3.40 | 4.40 | -0.70 | -15.22% | 1 | 2,904 | 37.53% |
| CARR240816P00072500 | 2024-07-23 11:03AM EDT | 72.50 | 4.70 | 4.60 | 7.50 | 0.00 | - | 3 | 17 | 60.11% |
| CARR240816P00075000 | 2024-07-17 9:57AM EDT | 75.00 | 6.30 | 7.40 | 9.30 | 0.00 | - | - | 1 | 57.18% |
