Deutsche Märkte schließen in 1 Stunde 3 Minute

Carrier Global Corporation (CARR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,47+0,61 (+0,97%)
Ab 10:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CARR240920C000325002024-04-30 10:40AM EDT32.5031.3128.9032.800.00--1125.15%
CARR240920C000350002024-03-15 11:03AM EDT35.0023.3020.3023.900.00--10.00%
CARR240920C000400002024-03-15 9:54AM EDT40.0018.0017.1019.400.00-230.00%
CARR240920C000425002024-06-20 10:26AM EDT42.5023.8720.6022.100.00-1354.30%
CARR240920C000450002024-05-23 3:48PM EDT45.0019.8617.2020.500.00-1778.74%
CARR240920C000475002024-04-15 2:34PM EDT47.5010.2019.0019.400.00-2485.55%
CARR240920C000500002024-06-24 11:05AM EDT50.0015.5114.0014.400.00-14046.24%
CARR240920C000525002024-05-09 3:28PM EDT52.5013.9111.3013.400.00-16758.18%
CARR240920C000550002024-06-24 10:20AM EDT55.0011.489.609.900.00-115038.79%
CARR240920C000575002024-06-21 9:46AM EDT57.506.707.608.200.00-11,76639.48%
CARR240920C000600002024-06-24 3:33PM EDT60.007.105.807.300.00-117445.17%
CARR240920C000625002024-06-26 3:27PM EDT62.503.904.104.400.00-53,29431.97%
CARR240920C000650002024-06-27 9:58AM EDT65.002.952.953.10+0.12+4.24%71,78230.70%
CARR240920C000675002024-06-26 3:38PM EDT67.501.802.002.100.00-3011,25429.82%
CARR240920C000700002024-06-26 10:13AM EDT70.001.451.251.40+0.16+12.40%23,84829.51%
CARR240920C000725002024-06-26 11:22AM EDT72.500.770.800.900.00-1030929.22%
CARR240920C000750002024-06-26 3:39PM EDT75.000.480.450.750.00-82,38131.71%
CARR240920C000800002024-06-25 2:35PM EDT80.000.250.200.300.00-57,24331.30%
CARR240920C000850002024-06-03 1:36PM EDT85.000.080.050.750.00-1005746.31%
CARR240920C000900002024-06-24 9:40AM EDT90.000.150.050.000.00-12012.50%
CARR240920C000950002024-06-04 10:20AM EDT95.000.150.001.000.00-1453.03%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CARR240920P000275002024-03-21 2:32PM EDT27.500.100.000.500.00--294.34%
CARR240920P000375002024-02-13 12:05PM EDT37.500.450.001.500.00-101279.83%
CARR240920P000400002024-01-18 2:20PM EDT40.000.700.600.700.00-1169.19%
CARR240920P000425002024-04-22 12:55PM EDT42.500.630.000.000.00-3025.00%
CARR240920P000450002024-05-07 2:53PM EDT45.000.180.100.500.00-15251.17%
CARR240920P000475002024-05-22 3:23PM EDT47.500.220.100.600.00-117446.92%
CARR240920P000500002024-06-24 9:55AM EDT50.000.300.200.350.00-81,92935.06%
CARR240920P000525002024-06-17 3:04PM EDT52.500.390.350.450.00-547531.42%
CARR240920P000550002024-06-25 11:13AM EDT55.000.650.550.750.00-218130.18%
CARR240920P000575002024-06-26 3:38PM EDT57.501.301.051.200.00-211,28628.91%
CARR240920P000600002024-06-26 2:54PM EDT60.002.001.751.850.00-380327.63%
CARR240920P000625002024-06-26 2:00PM EDT62.503.092.652.850.00-534927.19%
CARR240920P000650002024-06-26 10:30AM EDT65.004.203.904.200.00-248627.20%
CARR240920P000675002024-06-24 2:44PM EDT67.504.655.405.700.00-18026.07%
CARR240920P000700002024-06-18 2:03PM EDT70.006.077.107.500.00-124025.12%
CARR240920P000725002024-06-20 12:38PM EDT72.508.408.3010.100.00-232431.20%
CARR240920P000750002024-06-17 10:19AM EDT75.0011.3011.6013.500.00--245.50%