La bourse est fermée

Carrier Global Corporation (CARR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
65,65+1,30 (+2,02 %)
À la clôture : 04:00PM EDT
65,12 -0,53 (-0,81 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CARR240621C000225002023-05-11 10:06AM EDT22.5020.9821.3025.800.00-1000.00%
CARR240621C000250002024-04-26 12:54PM EDT25.0035.4538.4042.500.00-1212296.29%
CARR240621C000275002023-10-25 10:52AM EDT27.5020.6025.0026.600.00--00.00%
CARR240621C000300002023-10-25 3:41PM EDT30.0018.0023.0024.300.00-700.00%
CARR240621C000325002024-04-30 10:40AM EDT32.5031.0531.3033.700.00-133164.65%
CARR240621C000350002024-04-25 9:36AM EDT35.0022.3128.4032.800.00-231217.58%
CARR240621C000375002024-05-03 12:31PM EDT37.5024.6026.0030.300.00-4650.00%
CARR240621C000400002024-05-07 1:49PM EDT40.0024.6023.5027.600.00-169175.10%
CARR240621C000425002024-05-20 9:38AM EDT42.5024.9021.2025.100.00-121158.84%
CARR240621C000450002024-05-06 9:33AM EDT45.0018.0018.5022.800.00-496148.68%
CARR240621C000475002024-05-17 1:56PM EDT47.5017.7616.0018.600.00-116982.52%
CARR240621C000500002024-05-20 10:24AM EDT50.0016.4615.4016.300.00-31,16759.86%
CARR240621C000525002024-05-23 3:52PM EDT52.5012.0011.8015.200.00-63,61257.91%
CARR240621C000550002024-05-24 2:23PM EDT55.0010.628.8012.90-0.63-5.60%11,70393.02%
CARR240621C000575002024-05-24 1:39PM EDT57.508.286.409.80+0.83+11.14%113,24968.21%
CARR240621C000600002024-05-24 12:30PM EDT60.005.805.607.00+0.90+18.37%96,99150.00%
CARR240621C000625002024-05-24 3:55PM EDT62.503.783.703.90+1.03+37.45%662,99927.25%
CARR240621C000650002024-05-24 3:12PM EDT65.001.941.902.10+0.57+41.61%956,25824.32%
CARR240621C000675002024-05-24 3:38PM EDT67.500.850.900.95+0.30+54.55%502,80023.37%
CARR240621C000700002024-05-24 3:47PM EDT70.000.350.300.40+0.10+40.00%408,66123.98%
CARR240621C000725002024-05-23 3:00PM EDT72.500.150.150.200.00-1015,77726.27%
CARR240621C000750002024-05-21 2:06PM EDT75.000.100.050.150.00-101,04830.66%
CARR240621C000800002024-05-10 3:36PM EDT80.000.100.000.200.00-104644.24%
CARR240621C000850002024-05-06 2:08PM EDT85.000.150.000.350.00-21053.13%
CARR240621C000950002024-05-07 10:54AM EDT95.000.050.000.350.00--1570.61%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CARR240621P000225002024-04-01 9:30AM EDT22.500.220.000.000.00-39150.00%
CARR240621P000250002024-02-07 3:18PM EDT25.000.060.000.750.00-15201.76%
CARR240621P000275002023-12-19 10:30AM EDT27.500.100.000.250.00-18151.95%
CARR240621P000300002023-11-06 11:58AM EDT30.000.320.000.400.00-7140149.02%
CARR240621P000325002024-02-02 4:24PM EDT32.500.140.002.200.00-182194.82%
CARR240621P000350002024-05-06 12:51PM EDT35.000.250.000.350.00-4401119.73%
CARR240621P000375002024-05-08 11:35AM EDT37.500.050.000.350.00-136108.01%
CARR240621P000400002024-05-13 2:09PM EDT40.000.050.000.100.00-516580.08%
CARR240621P000425002024-04-01 1:52PM EDT42.500.100.052.250.00-382133.94%
CARR240621P000450002024-05-21 9:30AM EDT45.000.340.000.150.00-25,09566.60%
CARR240621P000475002024-05-23 3:55PM EDT47.500.050.000.050.00-151,33850.00%
CARR240621P000500002024-05-21 9:30AM EDT50.000.280.000.150.00-26,37850.20%
CARR240621P000525002024-05-23 1:52PM EDT52.500.050.000.15-0.03-37.50%31,38348.05%
CARR240621P000550002024-05-23 9:30AM EDT55.000.100.050.200.00-61,14942.29%
CARR240621P000575002024-05-22 11:14AM EDT57.500.100.100.250.00-141,88035.55%
CARR240621P000600002024-05-24 12:17PM EDT60.000.240.200.30-0.01-4.00%151,20728.13%
CARR240621P000625002024-05-24 12:33PM EDT62.500.500.450.55-0.35-41.18%1072,61923.66%
CARR240621P000650002024-05-24 2:37PM EDT65.001.301.151.30-0.47-26.55%6151,32022.22%
CARR240621P000675002024-05-22 11:30AM EDT67.502.752.552.700.00-1562021.88%
CARR240621P000700002024-05-15 1:57PM EDT70.004.232.456.100.00-1546.80%
CARR240621P000850002023-08-08 2:03PM EDT85.0027.8026.2028.700.00-10194.95%