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. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CARR241220C000275002023-10-13 3:01PM EDT27.5026.7523.0027.900.00--60.00%
CARR241220C000300002023-07-31 9:52AM EDT30.0031.0027.3030.900.00--30.00%
CARR241220C000375002023-11-08 4:17PM EDT37.5016.6019.4021.500.00--10.00%
CARR241220C000400002024-03-15 9:54AM EDT40.0018.5016.6019.300.00-260.00%
CARR241220C000425002024-03-05 1:25PM EDT42.5016.8013.1015.500.00-1600.00%
CARR241220C000450002024-04-29 3:08PM EDT45.0019.2018.6019.800.00-212034.55%
CARR241220C000475002024-05-17 10:52AM EDT47.5020.2416.8019.700.00-117655.81%
CARR241220C000500002024-05-06 3:14PM EDT50.0016.1013.4015.300.00-36032.54%
CARR241220C000525002024-06-11 12:52PM EDT52.5011.5312.6015.600.00-57950.37%
CARR241220C000550002024-06-12 11:02AM EDT55.0011.9010.8013.900.00-16749.45%
CARR241220C000575002024-06-07 10:33AM EDT57.5010.209.5010.90+1.30+14.61%101,01739.87%
CARR241220C000600002024-05-31 12:27PM EDT60.006.957.009.400.00-3132739.42%
CARR241220C000625002024-06-14 2:27PM EDT62.506.636.808.60+0.09+1.38%110742.11%
CARR241220C000650002024-06-14 10:17AM EDT65.004.925.505.80+0.12+2.50%5026733.03%
CARR241220C000675002024-06-14 9:56AM EDT67.503.904.405.10-0.50-11.36%5013534.73%
CARR241220C000700002024-06-13 3:55PM EDT70.003.453.403.700.00-247831.79%
CARR241220C000725002024-06-14 1:32PM EDT72.502.590.903.70+0.02+0.78%5024,52735.96%
CARR241220C000750002024-05-31 3:51PM EDT75.001.752.053.400.00-1413637.99%
CARR241220C000800002024-06-11 1:46PM EDT80.001.050.053.50+0.30+40.00%19545.29%
CARR241220C000850002024-05-24 11:29AM EDT85.000.850.501.000.00-10030832.63%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CARR241220P000275002023-11-28 10:30AM EDT27.500.450.000.000.00-11113125.00%
CARR241220P000300002024-02-23 11:34AM EDT30.000.300.000.750.00-2463.09%
CARR241220P000350002024-05-23 9:30AM EDT35.000.050.000.600.00-2957.42%
CARR241220P000375002024-01-03 11:44AM EDT37.501.000.600.700.00-81152.91%
CARR241220P000400002024-03-25 1:03PM EDT40.000.570.650.750.00-2005449.41%
CARR241220P000425002024-04-30 2:49PM EDT42.500.450.002.400.00-139350.66%
CARR241220P000450002024-06-12 9:30AM EDT45.000.590.100.550.00-127136.33%
CARR241220P000475002024-05-31 3:51PM EDT47.500.650.001.600.00-1026644.36%
CARR241220P000500002024-06-03 3:24PM EDT50.001.000.002.950.00-338450.54%
CARR241220P000525002024-05-22 3:49PM EDT52.501.000.102.100.00-13238.05%
CARR241220P000550002024-06-11 3:32PM EDT55.001.950.553.800.00-112844.51%
CARR241220P000575002024-06-06 9:58AM EDT57.502.002.154.300.00-132741.44%
CARR241220P000600002024-06-10 10:51AM EDT60.003.252.903.200.00-745528.54%
CARR241220P000625002024-05-21 2:40PM EDT62.503.183.205.800.00-331236.83%
CARR241220P000650002024-06-06 1:17PM EDT65.006.005.006.700.00-25834.41%
CARR241220P000675002024-05-10 12:45PM EDT67.505.706.407.300.00-43329.58%
CARR241220P000700002024-06-03 9:54AM EDT70.008.907.9010.000.00-14135.41%
CARR241220P000725002024-06-13 10:20AM EDT72.5010.508.7011.300.00-5632.81%
CARR241220P000750002024-04-29 9:48AM EDT75.0013.9011.4012.200.00-48226.32%
CARR241220P000800002023-09-29 1:42PM EDT80.0024.9032.1034.500.00-1111123.60%