La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 256,27 +170,47 (+0,45 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,50 +7,00 (+0,30 %) Bitcoin EUR
59 722,24 -716,51 (-1,19 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
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 | 2024-04-18 2:01PM EDT | 2024-05-17 | 8.81 | 13.50 | 15.90 | 0.00 | - | - | 1 | 95.90% |
| CARR240621C00045000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 15.50 | 15.50 | 16.40 | +5.30 | +51.96% | 5 | 97 | 60.89% |
| CARR240920C00045000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 11.00 | 15.90 | 16.50 | 0.00 | - | 1 | 7 | 45.51% |
| CARR241220C00045000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 13.00 | 17.00 | 17.70 | 0.00 | - | 2 | 118 | 46.48% |
| CARR250117C00045000 | 2024-03-21 12:05PM EDT | 2025-01-17 | 17.07 | 11.40 | 11.60 | 0.00 | - | 2 | 13 | 0.00% |
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 17.95 | 18.60 | 19.40 | 0.00 | - | 1 | 1 | 44.89% |
| CARR260116C00045000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.33 | 19.90 | 20.30 | 0.00 | - | 1 | 128 | 40.67% |
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 | 0.05 | 0.35 | 0.00 | - | 6,450 | 5,093 | 51.22% |
| CARR240920P00045000 | 2024-04-22 3:15PM EDT | 2024-09-20 | 0.90 | 0.30 | 0.40 | 0.00 | - | 1 | 59 | 32.84% |
| CARR241220P00045000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 1.00 | 0.75 | 0.85 | 0.00 | - | 10 | 319 | 31.79% |
| CARR250117P00045000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 1.08 | 0.85 | 0.95 | 0.00 | - | 3 | 72 | 31.13% |
| CARR250620P00045000 | 2024-03-27 3:38PM EDT | 2025-06-20 | 2.17 | 1.50 | 1.65 | 0.00 | - | 15 | 15 | 30.01% |
| CARR260116P00045000 | 2024-01-16 10:53AM EDT | 2026-01-16 | 3.90 | 3.30 | 3.50 | 0.00 | - | 17 | 0 | 33.80% |
