Deutsche Märkte geschlossen

Carrier Global Corporation (CARR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,35+0,36 (+0,56%)
Börsenschluss: 04:00PM EDT
64,00 -0,35 (-0,54%)
Nachbörse: 07:37PM EDT
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--198.29%
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%
CARR240920C000425002024-04-30 12:55PM EDT42.5020.7319.3023.100.00-1371.24%
CARR240920C000450002024-05-23 3:48PM EDT45.0019.8619.6021.000.00-1758.55%
CARR240920C000475002024-04-15 2:34PM EDT47.5010.2019.0019.400.00-2471.44%
CARR240920C000500002024-05-23 3:08PM EDT50.0015.4613.3015.700.00-12450.95%
CARR240920C000525002024-05-09 3:28PM EDT52.5013.9111.3013.400.00-16746.51%
CARR240920C000550002024-06-14 1:27PM EDT55.0010.009.5011.40-0.20-1.96%314844.82%
CARR240920C000575002024-06-12 3:17PM EDT57.508.866.809.200.00-110140.23%
CARR240920C000600002024-06-13 11:59AM EDT60.006.494.906.900.00-117034.18%
CARR240920C000625002024-06-13 12:58PM EDT62.504.803.405.500.00-143,29434.47%
CARR240920C000650002024-06-14 3:59PM EDT65.003.802.453.90+0.39+11.44%12273131.57%
CARR240920C000675002024-06-14 3:05PM EDT67.502.622.652.80+0.25+10.55%10673330.76%
CARR240920C000700002024-06-14 3:52PM EDT70.001.850.352.50+0.24+14.91%553,94434.67%
CARR240920C000725002024-06-14 3:14PM EDT72.501.200.252.85+0.25+26.32%5518943.09%
CARR240920C000750002024-06-14 3:14PM EDT75.000.800.750.90-0.03-3.61%332,18129.74%
CARR240920C000800002024-06-14 12:20PM EDT80.000.280.300.40-0.10-26.32%1007,34229.86%
CARR240920C000850002024-06-03 1:36PM EDT85.000.080.050.300.00-1005733.59%
CARR240920C000900002024-05-06 11:24AM EDT90.000.250.051.400.00--2056.69%
CARR240920C000950002024-06-04 10:20AM EDT95.000.150.002.200.00-1458.42%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CARR240920P000275002024-03-21 2:32PM EDT27.500.100.000.500.00--289.45%
CARR240920P000375002024-02-13 12:05PM EDT37.500.450.001.500.00-101276.12%
CARR240920P000400002024-01-18 2:20PM EDT40.000.700.600.700.00-1166.16%
CARR240920P000425002024-04-22 12:55PM EDT42.500.630.000.000.00-3012.50%
CARR240920P000450002024-05-07 2:53PM EDT45.000.180.100.500.00-15249.27%
CARR240920P000475002024-05-22 3:23PM EDT47.500.220.100.550.00-117444.34%
CARR240920P000500002024-06-12 1:45PM EDT50.000.250.000.400.00-524935.35%
CARR240920P000525002024-06-12 12:30PM EDT52.500.400.400.550.00-1047232.72%
CARR240920P000550002024-06-14 10:30AM EDT55.000.900.652.40-0.05-5.26%517348.39%
CARR240920P000575002024-06-13 1:36PM EDT57.501.250.251.200.00-478029.00%
CARR240920P000600002024-06-13 10:48AM EDT60.001.951.751.900.00-176128.61%
CARR240920P000625002024-06-14 2:05PM EDT62.502.852.602.75+0.05+1.79%688327.49%
CARR240920P000650002024-06-05 3:52PM EDT65.004.283.703.900.00-144826.70%
CARR240920P000675002024-06-10 10:25AM EDT67.506.005.107.000.00-13038.79%
CARR240920P000700002024-06-07 9:46AM EDT70.008.406.609.000.00-124041.43%
CARR240920P000725002024-05-29 9:44AM EDT72.509.008.4010.600.00--139.77%