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
61.820,01 +694,18 (+1,14%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00032500 | 2024-04-30 10:40AM EDT | 32.50 | 31.31 | 28.90 | 32.80 | 0.00 | - | - | 1 | 98.29% |
| CARR240920C00035000 | 2024-03-15 11:03AM EDT | 35.00 | 23.30 | 20.30 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| CARR240920C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.00 | 17.10 | 19.40 | 0.00 | - | 2 | 3 | 0.00% |
| CARR240920C00042500 | 2024-04-30 12:55PM EDT | 42.50 | 20.73 | 19.30 | 23.10 | 0.00 | - | 1 | 3 | 71.24% |
| CARR240920C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 19.86 | 19.60 | 21.00 | 0.00 | - | 1 | 7 | 58.55% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 19.00 | 19.40 | 0.00 | - | 2 | 4 | 71.44% |
| CARR240920C00050000 | 2024-05-23 3:08PM EDT | 50.00 | 15.46 | 13.30 | 15.70 | 0.00 | - | 1 | 24 | 50.95% |
| CARR240920C00052500 | 2024-05-09 3:28PM EDT | 52.50 | 13.91 | 11.30 | 13.40 | 0.00 | - | 1 | 67 | 46.51% |
| CARR240920C00055000 | 2024-06-14 1:27PM EDT | 55.00 | 10.00 | 9.50 | 11.40 | -0.20 | -1.96% | 3 | 148 | 44.82% |
| CARR240920C00057500 | 2024-06-12 3:17PM EDT | 57.50 | 8.86 | 6.80 | 9.20 | 0.00 | - | 1 | 101 | 40.23% |
| CARR240920C00060000 | 2024-06-13 11:59AM EDT | 60.00 | 6.49 | 4.90 | 6.90 | 0.00 | - | 1 | 170 | 34.18% |
| CARR240920C00062500 | 2024-06-13 12:58PM EDT | 62.50 | 4.80 | 3.40 | 5.50 | 0.00 | - | 14 | 3,294 | 34.47% |
| CARR240920C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 3.80 | 2.45 | 3.90 | +0.39 | +11.44% | 122 | 731 | 31.57% |
| CARR240920C00067500 | 2024-06-14 3:05PM EDT | 67.50 | 2.62 | 2.65 | 2.80 | +0.25 | +10.55% | 106 | 733 | 30.76% |
| CARR240920C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 1.85 | 0.35 | 2.50 | +0.24 | +14.91% | 55 | 3,944 | 34.67% |
| CARR240920C00072500 | 2024-06-14 3:14PM EDT | 72.50 | 1.20 | 0.25 | 2.85 | +0.25 | +26.32% | 55 | 189 | 43.09% |
| CARR240920C00075000 | 2024-06-14 3:14PM EDT | 75.00 | 0.80 | 0.75 | 0.90 | -0.03 | -3.61% | 33 | 2,181 | 29.74% |
| CARR240920C00080000 | 2024-06-14 12:20PM EDT | 80.00 | 0.28 | 0.30 | 0.40 | -0.10 | -26.32% | 100 | 7,342 | 29.86% |
| CARR240920C00085000 | 2024-06-03 1:36PM EDT | 85.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 100 | 57 | 33.59% |
| CARR240920C00090000 | 2024-05-06 11:24AM EDT | 90.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 20 | 56.69% |
| CARR240920C00095000 | 2024-06-04 10:20AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 58.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00027500 | 2024-03-21 2:32PM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 89.45% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 76.12% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 66.16% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR240920P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 52 | 49.27% |
| CARR240920P00047500 | 2024-05-22 3:23PM EDT | 47.50 | 0.22 | 0.10 | 0.55 | 0.00 | - | 1 | 174 | 44.34% |
| CARR240920P00050000 | 2024-06-12 1:45PM EDT | 50.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 249 | 35.35% |
| CARR240920P00052500 | 2024-06-12 12:30PM EDT | 52.50 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 472 | 32.72% |
| CARR240920P00055000 | 2024-06-14 10:30AM EDT | 55.00 | 0.90 | 0.65 | 2.40 | -0.05 | -5.26% | 5 | 173 | 48.39% |
| CARR240920P00057500 | 2024-06-13 1:36PM EDT | 57.50 | 1.25 | 0.25 | 1.20 | 0.00 | - | 4 | 780 | 29.00% |
| CARR240920P00060000 | 2024-06-13 10:48AM EDT | 60.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 1 | 761 | 28.61% |
| CARR240920P00062500 | 2024-06-14 2:05PM EDT | 62.50 | 2.85 | 2.60 | 2.75 | +0.05 | +1.79% | 68 | 83 | 27.49% |
| CARR240920P00065000 | 2024-06-05 3:52PM EDT | 65.00 | 4.28 | 3.70 | 3.90 | 0.00 | - | 1 | 448 | 26.70% |
| CARR240920P00067500 | 2024-06-10 10:25AM EDT | 67.50 | 6.00 | 5.10 | 7.00 | 0.00 | - | 1 | 30 | 38.79% |
| CARR240920P00070000 | 2024-06-07 9:46AM EDT | 70.00 | 8.40 | 6.60 | 9.00 | 0.00 | - | 1 | 240 | 41.43% |
| CARR240920P00072500 | 2024-05-29 9:44AM EDT | 72.50 | 9.00 | 8.40 | 10.60 | 0.00 | - | - | 1 | 39.77% |
