La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 448,60 +1 415,46 (+2,36 %)
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 :
Prix d’exercice:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00062500 | 2024-05-17 3:46PM EDT | 2024-05-17 | 2.62 | 2.60 | 2.85 | -0.43 | -14.10% | 92 | 1,022 | 66.80% |
| CARR240621C00062500 | 2024-05-17 3:46PM EDT | 2024-06-21 | 3.63 | 3.50 | 3.70 | -0.17 | -4.47% | 38 | 3,003 | 25.66% |
| CARR240920C00062500 | 2024-05-17 3:36PM EDT | 2024-09-20 | 5.80 | 5.70 | 6.00 | -0.25 | -4.13% | 9 | 3,289 | 30.01% |
| CARR241220C00062500 | 2024-05-10 3:14PM EDT | 2024-12-20 | 7.90 | 7.50 | 8.00 | 0.00 | - | 1 | 88 | 33.33% |
| CARR250117C00062500 | 2024-05-17 12:22PM EDT | 2025-01-17 | 8.04 | 7.90 | 8.20 | -0.21 | -2.55% | 24 | 421 | 32.35% |
| CARR250620C00062500 | 2024-04-30 12:46PM EDT | 2025-06-20 | 9.00 | 10.20 | 12.50 | 0.00 | - | 3 | 8 | 41.88% |
| CARR260116C00062500 | 2024-05-15 12:57PM EDT | 2026-01-16 | 13.10 | 12.30 | 13.60 | 0.00 | - | 1 | 74 | 37.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00062500 | 2024-05-16 11:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 477 | 71.48% |
| CARR240621P00062500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 36 | 1,297 | 21.68% |
| CARR240920P00062500 | 2024-05-17 10:50AM EDT | 2024-09-20 | 2.20 | 2.20 | 2.30 | +0.15 | +7.32% | 10 | 33 | 23.29% |
| CARR241220P00062500 | 2024-03-11 10:03AM EDT | 2024-12-20 | 8.70 | 7.90 | 8.20 | 0.00 | - | 3 | 312 | 48.56% |
| CARR250117P00062500 | 2024-05-06 2:51PM EDT | 2025-01-17 | 3.79 | 3.60 | 3.80 | -0.71 | -15.78% | 1 | 42 | 24.18% |
| CARR250620P00062500 | 2024-05-10 3:20PM EDT | 2025-06-20 | 5.10 | 5.00 | 5.20 | 0.00 | - | 45 | 55 | 24.35% |
| CARR260116P00062500 | 2024-05-15 3:52PM EDT | 2026-01-16 | 6.20 | 5.80 | 6.60 | 0.00 | - | 4 | 9 | 24.07% |
