Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.752,62 -35,42 (-0,06%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240719C00055000 | 2024-06-12 11:48AM EDT | 55.00 | 9.40 | 7.90 | 11.60 | 0.00 | - | - | 1 | 79.59% |
| CARR240719C00057500 | 2024-06-14 3:05PM EDT | 57.50 | 7.00 | 5.30 | 7.60 | -0.20 | -2.78% | 12 | 22 | 40.70% |
| CARR240719C00060000 | 2024-06-14 10:51AM EDT | 60.00 | 3.80 | 3.80 | 5.20 | -0.40 | -9.52% | 5 | 88 | 32.13% |
| CARR240719C00062500 | 2024-06-14 3:42PM EDT | 62.50 | 3.15 | 3.10 | 3.30 | +0.47 | +17.54% | 10 | 283 | 29.20% |
| CARR240719C00065000 | 2024-06-14 3:26PM EDT | 65.00 | 1.80 | 1.80 | 1.90 | +0.10 | +5.88% | 89 | 713 | 28.08% |
| CARR240719C00067500 | 2024-06-14 2:54PM EDT | 67.50 | 0.81 | 0.90 | 1.00 | +0.06 | +8.00% | 12 | 777 | 27.78% |
| CARR240719C00070000 | 2024-06-14 3:42PM EDT | 70.00 | 0.40 | 0.35 | 0.50 | +0.12 | +42.86% | 350 | 889 | 28.17% |
| CARR240719C00072500 | 2024-06-12 3:56PM EDT | 72.50 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 113 | 30.47% |
| CARR240719C00075000 | 2024-06-13 11:33AM EDT | 75.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 65 | 40.67% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240719P00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 60.55% |
| CARR240719P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 10 | 35.06% |
| CARR240719P00057500 | 2024-06-12 3:56PM EDT | 57.50 | 0.26 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 31.54% |
| CARR240719P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 0.65 | 0.55 | 0.65 | +0.01 | +1.56% | 3 | 171 | 28.61% |
| CARR240719P00062500 | 2024-06-14 11:33AM EDT | 62.50 | 1.90 | 1.20 | 1.30 | +0.40 | +26.67% | 151 | 234 | 27.15% |
| CARR240719P00065000 | 2024-06-14 2:13PM EDT | 65.00 | 2.70 | 2.30 | 2.45 | +0.10 | +3.85% | 7 | 159 | 26.81% |
| CARR240719P00067500 | 2024-06-10 10:46AM EDT | 67.50 | 5.00 | 3.60 | 4.20 | 0.00 | - | 1 | 40 | 28.52% |
| CARR240719P00070000 | 2024-05-30 9:58AM EDT | 70.00 | 7.00 | 4.40 | 7.00 | 0.00 | - | 1 | 1 | 42.46% |
