Deutsche Märkte öffnen in 2 Stunden 36 Minuten
Nikkei 225
38.245,71 -28,34 (-0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.572,08 -2.618,38 (-4,66%) CMC Crypto 200
1.261,60 -77,47 (-5,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CARR240517C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | -0.10 | -1.49% | 59 | 0 | 0.00% |
| CARR240517C00057500 | 2024-05-01 2:56PM EDT | 57.50 | 4.90 | 0.00 | 0.00 | +0.70 | +16.67% | 26 | 0 | 0.00% |
| CARR240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 2.38 | 0.00 | 0.00 | +0.11 | +4.85% | 9 | 0 | 0.00% |
| CARR240517C00062500 | 2024-05-01 3:45PM EDT | 62.50 | 1.04 | 0.00 | 0.00 | +0.09 | +9.47% | 102 | 0 | 3.13% |
| CARR240517C00065000 | 2024-05-01 3:07PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | +0.15 | +37.50% | 100 | 0 | 6.25% |
| CARR240517C00067500 | 2024-05-01 9:42AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 12 | 0 | 12.50% |
| CARR240517C00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 3 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 33 | 0 | 12.50% |
| CARR240517P00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 5 | 0 | 12.50% |
| CARR240517P00057500 | 2024-05-01 1:45PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 5 | 0 | 6.25% |
| CARR240517P00060000 | 2024-05-01 3:11PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | -0.25 | -33.33% | 147 | 0 | 3.13% |
| CARR240517P00062500 | 2024-05-01 11:16AM EDT | 62.50 | 2.35 | 0.00 | 0.00 | +0.40 | +20.51% | 4 | 0 | 0.00% |
| CARR240517P00065000 | 2024-04-30 10:37AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
