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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 268,21 +948,21 (+1,63 %)
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:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 2024-05-17 | 7.94 | 7.80 | 11.90 | 0.00 | - | 41 | 10 | 61.72% |
| CARR240621C00052500 | 2024-05-01 12:37PM EDT | 2024-06-21 | 9.24 | 8.40 | 11.00 | 0.00 | - | 5 | 3,621 | 56.81% |
| CARR240920C00052500 | 2024-04-24 12:41PM EDT | 2024-09-20 | 5.50 | 9.20 | 11.50 | 0.00 | - | 41 | 68 | 38.34% |
| CARR241220C00052500 | 2024-05-03 12:23PM EDT | 2024-12-20 | 12.50 | 10.70 | 14.20 | -0.90 | -6.72% | 4 | 78 | 47.47% |
| CARR250117C00052500 | 2024-04-12 9:45AM EDT | 2025-01-17 | 8.60 | 11.50 | 12.90 | 0.00 | - | 20 | 269 | 37.09% |
| CARR250620C00052500 | 2024-04-29 9:52AM EDT | 2025-06-20 | 14.50 | 14.40 | 16.90 | 0.00 | - | 2 | 4 | 47.79% |
| CARR260116C00052500 | 2024-04-30 12:56PM EDT | 2026-01-16 | 16.45 | 16.10 | 16.60 | 0.00 | - | 1 | 7 | 37.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 831 | 67.97% |
| CARR240621P00052500 | 2024-05-03 1:20PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.30 | -0.03 | -12.00% | 1 | 1,383 | 34.23% |
| CARR240920P00052500 | 2024-04-29 3:02PM EDT | 2024-09-20 | 0.92 | 0.75 | 0.85 | 0.00 | - | 18 | 1,099 | 27.71% |
| CARR241220P00052500 | 2024-04-26 3:30PM EDT | 2024-12-20 | 2.15 | 1.50 | 1.65 | 0.00 | - | 2 | 32 | 27.98% |
| CARR250117P00052500 | 2024-05-03 11:51AM EDT | 2025-01-17 | 1.79 | 1.65 | 1.80 | -0.07 | -3.76% | 4 | 92 | 27.47% |
| CARR250620P00052500 | 2024-05-01 11:15AM EDT | 2025-06-20 | 3.30 | 2.60 | 2.75 | 0.00 | - | 450 | 461 | 26.65% |
| CARR260116P00052500 | 2024-04-30 12:04PM EDT | 2026-01-16 | 3.98 | 3.70 | 3.90 | 0.00 | - | 10 | 35 | 26.23% |
