Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.256,28 +101,04 (+0,56%) Euro Stoxx 50
4.925,13 +9,19 (+0,19%) Dow Jones 30
39.185,22 +57,42 (+0,15%) Gold
2.337,40 +24,20 (+1,05%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
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 | 125.15% |
| 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 | 2024-06-20 10:26AM EDT | 42.50 | 23.87 | 20.60 | 22.10 | 0.00 | - | 1 | 3 | 54.30% |
| CARR240920C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 19.86 | 17.20 | 20.50 | 0.00 | - | 1 | 7 | 78.74% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 19.00 | 19.40 | 0.00 | - | 2 | 4 | 85.55% |
| CARR240920C00050000 | 2024-06-24 11:05AM EDT | 50.00 | 15.51 | 14.00 | 14.40 | 0.00 | - | 1 | 40 | 46.24% |
| CARR240920C00052500 | 2024-05-09 3:28PM EDT | 52.50 | 13.91 | 11.30 | 13.40 | 0.00 | - | 1 | 67 | 58.18% |
| CARR240920C00055000 | 2024-06-24 10:20AM EDT | 55.00 | 11.48 | 9.60 | 9.90 | 0.00 | - | 1 | 150 | 38.79% |
| CARR240920C00057500 | 2024-06-21 9:46AM EDT | 57.50 | 6.70 | 7.60 | 8.20 | 0.00 | - | 1 | 1,766 | 39.48% |
| CARR240920C00060000 | 2024-06-24 3:33PM EDT | 60.00 | 7.10 | 5.80 | 7.30 | 0.00 | - | 1 | 174 | 45.17% |
| CARR240920C00062500 | 2024-06-26 3:27PM EDT | 62.50 | 3.90 | 4.10 | 4.40 | 0.00 | - | 5 | 3,294 | 31.97% |
| CARR240920C00065000 | 2024-06-27 9:58AM EDT | 65.00 | 2.95 | 2.95 | 3.10 | +0.12 | +4.24% | 7 | 1,782 | 30.70% |
| CARR240920C00067500 | 2024-06-26 3:38PM EDT | 67.50 | 1.80 | 2.00 | 2.10 | 0.00 | - | 30 | 11,254 | 29.82% |
| CARR240920C00070000 | 2024-06-26 10:13AM EDT | 70.00 | 1.45 | 1.25 | 1.40 | +0.16 | +12.40% | 2 | 3,848 | 29.51% |
| CARR240920C00072500 | 2024-06-26 11:22AM EDT | 72.50 | 0.77 | 0.80 | 0.90 | 0.00 | - | 10 | 309 | 29.22% |
| CARR240920C00075000 | 2024-06-26 3:39PM EDT | 75.00 | 0.48 | 0.45 | 0.75 | 0.00 | - | 8 | 2,381 | 31.71% |
| CARR240920C00080000 | 2024-06-25 2:35PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 7,243 | 31.30% |
| CARR240920C00085000 | 2024-06-03 1:36PM EDT | 85.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 100 | 57 | 46.31% |
| CARR240920C00090000 | 2024-06-24 9:40AM EDT | 90.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CARR240920C00095000 | 2024-06-04 10:20AM EDT | 95.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 53.03% |
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 | 94.34% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 79.83% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 69.19% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CARR240920P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 52 | 51.17% |
| CARR240920P00047500 | 2024-05-22 3:23PM EDT | 47.50 | 0.22 | 0.10 | 0.60 | 0.00 | - | 1 | 174 | 46.92% |
| CARR240920P00050000 | 2024-06-24 9:55AM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 8 | 1,929 | 35.06% |
| CARR240920P00052500 | 2024-06-17 3:04PM EDT | 52.50 | 0.39 | 0.35 | 0.45 | 0.00 | - | 5 | 475 | 31.42% |
| CARR240920P00055000 | 2024-06-25 11:13AM EDT | 55.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 2 | 181 | 30.18% |
| CARR240920P00057500 | 2024-06-26 3:38PM EDT | 57.50 | 1.30 | 1.05 | 1.20 | 0.00 | - | 2 | 11,286 | 28.91% |
| CARR240920P00060000 | 2024-06-26 2:54PM EDT | 60.00 | 2.00 | 1.75 | 1.85 | 0.00 | - | 3 | 803 | 27.63% |
| CARR240920P00062500 | 2024-06-26 2:00PM EDT | 62.50 | 3.09 | 2.65 | 2.85 | 0.00 | - | 5 | 349 | 27.19% |
| CARR240920P00065000 | 2024-06-26 10:30AM EDT | 65.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 2 | 486 | 27.20% |
| CARR240920P00067500 | 2024-06-24 2:44PM EDT | 67.50 | 4.65 | 5.40 | 5.70 | 0.00 | - | 1 | 80 | 26.07% |
| CARR240920P00070000 | 2024-06-18 2:03PM EDT | 70.00 | 6.07 | 7.10 | 7.50 | 0.00 | - | 1 | 240 | 25.12% |
| CARR240920P00072500 | 2024-06-20 12:38PM EDT | 72.50 | 8.40 | 8.30 | 10.10 | 0.00 | - | 23 | 24 | 31.20% |
| CARR240920P00075000 | 2024-06-17 10:19AM EDT | 75.00 | 11.30 | 11.60 | 13.50 | 0.00 | - | - | 2 | 45.50% |
