La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 861,66 +86,28 (+0,23 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 405,80 +7,80 (+0,33 %) Bitcoin EUR
60 007,84 +106,80 (+0,18 %)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Prix d’exercice:52.50
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240419C00052500 | 2024-04-17 10:16AM EDT | 2024-04-19 | 2.05 | 1.20 | 1.35 | 0.00 | - | 6 | 103 | 59.38% |
| CARR240517C00052500 | 2024-04-19 10:03AM EDT | 2024-05-17 | 3.05 | 2.70 | 2.85 | -0.35 | -10.29% | 1 | 21 | 38.87% |
| CARR240621C00052500 | 2024-04-18 9:41AM EDT | 2024-06-21 | 4.10 | 3.60 | 3.70 | 0.00 | - | 1 | 3,618 | 35.89% |
| CARR240920C00052500 | 2024-04-11 1:20PM EDT | 2024-09-20 | 5.38 | 5.20 | 5.40 | -2.22 | -29.21% | 1 | 23 | 35.52% |
| CARR241220C00052500 | 2024-04-05 12:15PM EDT | 2024-12-20 | 8.72 | 6.60 | 6.80 | 0.00 | - | 1 | 79 | 36.35% |
| CARR250117C00052500 | 2024-04-12 9:45AM EDT | 2025-01-17 | 8.60 | 6.90 | 7.10 | 0.00 | - | 20 | 269 | 36.10% |
| CARR260116C00052500 | 2024-03-08 10:45AM EDT | 2026-01-16 | 15.50 | 12.20 | 14.50 | 0.00 | - | 1 | 7 | 51.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240419P00052500 | 2024-04-19 9:44AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 3,075 | 38.48% |
| CARR240517P00052500 | 2024-04-19 12:10PM EDT | 2024-05-17 | 1.42 | 1.40 | 1.55 | -0.18 | -11.25% | 10 | 123 | 33.74% |
| CARR240621P00052500 | 2024-04-19 9:58AM EDT | 2024-06-21 | 2.08 | 2.05 | 2.20 | +0.18 | +9.47% | 1 | 1,380 | 30.18% |
| CARR240920P00052500 | 2024-04-18 1:46PM EDT | 2024-09-20 | 3.32 | 3.20 | 3.40 | 0.00 | - | 10 | 195 | 28.20% |
| CARR241220P00052500 | 2024-04-02 3:46PM EDT | 2024-12-20 | 3.10 | 4.20 | 4.30 | 0.00 | - | 1 | 30 | 27.63% |
| CARR250117P00052500 | 2024-03-27 10:20AM EDT | 2025-01-17 | 3.32 | 4.30 | 4.50 | 0.00 | - | 3 | 64 | 27.28% |
| CARR250620P00052500 | 2024-04-04 3:48PM EDT | 2025-06-20 | 4.89 | 5.40 | 5.60 | 0.00 | - | 8 | 7 | 26.69% |
| CARR260116P00052500 | 2024-04-11 3:55PM EDT | 2026-01-16 | 5.60 | 6.50 | 6.70 | 0.00 | - | 5 | 19 | 25.86% |
