Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.613,77 -363,52 (-0,62%) CMC Crypto 200
1.343,64 +41,57 (+3,19%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240816C00055000 | 2024-06-26 3:05PM EDT | 55.00 | 8.50 | 7.50 | 8.00 | 0.00 | - | 1 | 11 | 42.68% |
| CARR240816C00057500 | 2024-07-01 10:43AM EDT | 57.50 | 6.00 | 4.50 | 5.90 | -0.80 | -11.76% | 1 | 1 | 38.31% |
| CARR240816C00060000 | 2024-06-26 10:39AM EDT | 60.00 | 5.10 | 3.90 | 4.10 | +0.40 | +8.51% | 5 | 13 | 35.43% |
| CARR240816C00062500 | 2024-07-01 10:53AM EDT | 62.50 | 2.70 | 2.45 | 2.60 | -0.40 | -12.90% | 2 | 21 | 32.81% |
| CARR240816C00065000 | 2024-07-01 3:05PM EDT | 65.00 | 1.63 | 1.45 | 1.60 | -0.27 | -14.21% | 5 | 91 | 32.18% |
| CARR240816C00067500 | 2024-07-01 1:42PM EDT | 67.50 | 1.00 | 0.80 | 0.90 | -0.55 | -35.48% | 25 | 294 | 31.37% |
| CARR240816C00070000 | 2024-07-01 10:08AM EDT | 70.00 | 0.65 | 0.40 | 0.50 | -0.20 | -23.53% | 2 | 321 | 31.40% |
| CARR240816C00072500 | 2024-07-01 10:07AM EDT | 72.50 | 0.35 | 0.00 | 0.30 | -0.10 | -22.22% | 3 | 365 | 32.42% |
| CARR240816C00075000 | 2024-06-27 11:34AM EDT | 75.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 4 | 34.18% |
| CARR240816C00080000 | 2024-06-20 12:22PM EDT | 80.00 | 0.16 | 0.00 | 2.05 | 0.00 | - | - | 3 | 63.87% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240816P00050000 | 2024-06-24 3:58PM EDT | 50.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 3 | 47.27% |
| CARR240816P00055000 | 2024-07-01 3:27PM EDT | 55.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 13 | 13 | 32.81% |
| CARR240816P00057500 | 2024-06-27 9:54AM EDT | 57.50 | 0.75 | 0.85 | 0.95 | 0.00 | - | 164 | 189 | 30.47% |
| CARR240816P00060000 | 2024-07-01 11:58AM EDT | 60.00 | 1.53 | 1.55 | 1.70 | +0.03 | +2.00% | 1 | 187 | 29.42% |
| CARR240816P00062500 | 2024-07-01 10:59AM EDT | 62.50 | 2.75 | 2.65 | 2.75 | +0.65 | +30.95% | 3 | 34 | 27.69% |
| CARR240816P00065000 | 2024-06-28 10:50AM EDT | 65.00 | 3.00 | 4.10 | 4.30 | 0.00 | - | 1 | 14 | 27.22% |
| CARR240816P00067500 | 2024-06-20 11:32AM EDT | 67.50 | 4.30 | 5.90 | 7.30 | 0.00 | - | - | 15 | 42.33% |
