La bourse est fermée
Dow Jones
38 370,96 -132,73 (-0,34 %) Nasdaq
15 672,87 -23,77 (-0,15 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0692 -0,0013 (-0,12 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 673,02 -1 543,88 (-2,48 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-18 2:01PM EDT | 45.00 | 8.81 | 9.60 | 10.30 | 0.00 | - | - | 1 | 61.43% |
| CARR240517C00047500 | 2024-04-23 12:01PM EDT | 47.50 | 7.12 | 6.70 | 9.30 | 0.00 | - | 1 | 5 | 65.04% |
| CARR240517C00050000 | 2024-04-23 12:01PM EDT | 50.00 | 4.88 | 5.00 | 5.30 | 0.00 | - | 2 | 4 | 44.58% |
| CARR240517C00052500 | 2024-04-23 3:06PM EDT | 52.50 | 4.00 | 3.10 | 3.30 | +0.40 | +11.11% | 7 | 27 | 38.97% |
| CARR240517C00055000 | 2024-04-24 10:56AM EDT | 55.00 | 1.90 | 1.80 | 1.85 | -0.15 | -7.32% | 61 | 1,773 | 37.06% |
| CARR240517C00057500 | 2024-04-24 11:25AM EDT | 57.50 | 0.85 | 0.85 | 0.90 | -0.15 | -15.00% | 1,119 | 1,893 | 35.84% |
| CARR240517C00060000 | 2024-04-24 11:27AM EDT | 60.00 | 0.45 | 0.35 | 0.45 | +0.01 | +2.27% | 27 | 846 | 37.11% |
| CARR240517C00062500 | 2024-04-24 11:26AM EDT | 62.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 25 | 517 | 39.75% |
| CARR240517C00065000 | 2024-04-24 9:36AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 281 | 42.68% |
| CARR240517C00067500 | 2024-04-15 10:07AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 49.71% |
| CARR240517C00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 52.15% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00047500 | 2024-04-23 12:00PM EDT | 47.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 9 | 808 | 41.60% |
| CARR240517P00050000 | 2024-04-24 11:22AM EDT | 50.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 20 | 349 | 38.82% |
| CARR240517P00052500 | 2024-04-24 11:39AM EDT | 52.50 | 1.07 | 1.05 | 1.15 | +0.07 | +7.00% | 9 | 154 | 36.62% |
| CARR240517P00055000 | 2024-04-24 11:51AM EDT | 55.00 | 2.20 | 2.10 | 2.20 | +0.20 | +10.53% | 24 | 484 | 34.91% |
| CARR240517P00057500 | 2024-04-24 10:45AM EDT | 57.50 | 3.50 | 3.70 | 3.90 | -1.20 | -25.53% | 13 | 1,591 | 36.48% |
| CARR240517P00060000 | 2024-04-16 12:23PM EDT | 60.00 | 5.60 | 5.80 | 5.90 | 0.00 | - | 3 | 163 | 36.57% |
| CARR240517P00062500 | 2024-03-25 11:55AM EDT | 62.50 | 5.90 | 7.00 | 9.20 | 0.00 | - | 17 | 87 | 67.33% |
| CARR240517P00065000 | 2024-03-22 10:06AM EDT | 65.00 | 6.20 | 10.10 | 13.40 | 0.00 | - | 10 | 10 | 78.96% |
