La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 324,95 +2 773,57 (+4,99 %)
Carrier Global Corporation (CARR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 2024-05-17 | 17.20 | 15.20 | 19.20 | 0.00 | - | 1 | 0 | 88.09% |
| CARR240621C00045000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 17.30 | 15.50 | 19.80 | 0.00 | - | 3 | 100 | 66.55% |
| CARR240920C00045000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 18.29 | 17.40 | 19.80 | +7.29 | +66.27% | 1 | 7 | 53.27% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 2024-12-20 | 19.20 | 16.80 | 20.20 | 0.00 | - | 2 | 120 | 55.32% |
| CARR250117C00045000 | 2024-04-29 3:25PM EDT | 2025-01-17 | 19.26 | 17.00 | 19.50 | 0.00 | - | 2 | 13 | 46.83% |
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 17.95 | 19.00 | 20.50 | 0.00 | - | 1 | 1 | 43.14% |
| CARR260116C00045000 | 2024-05-01 1:45PM EDT | 2026-01-16 | 20.34 | 19.30 | 23.20 | 0.00 | - | 1 | 133 | 47.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621P00045000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.45 | 0.00 | - | 6,450 | 5,093 | 53.91% |
| CARR240920P00045000 | 2024-04-29 1:02PM EDT | 2024-09-20 | 0.30 | 0.10 | 1.50 | 0.00 | - | 6 | 53 | 53.17% |
| CARR241220P00045000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 0.55 | 0.45 | 0.60 | -0.14 | -20.29% | 10 | 311 | 31.23% |
| CARR250117P00045000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 1.08 | 0.55 | 0.65 | 0.00 | - | 3 | 72 | 30.15% |
| CARR250620P00045000 | 2024-03-27 3:38PM EDT | 2025-06-20 | 2.17 | 1.50 | 1.65 | 0.00 | - | 15 | 15 | 32.04% |
| CARR260116P00045000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 1.90 | 1.80 | 2.10 | -0.05 | -2.56% | 2 | 20 | 28.58% |
