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
61.628,39 +541,82 (+0,89%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 3:01PM EDT | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2023-07-31 9:52AM EDT | 30.00 | 31.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 0.00% |
| CARR241220C00037500 | 2023-11-08 4:17PM EDT | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-03-05 1:25PM EDT | 42.50 | 16.80 | 13.10 | 15.50 | 0.00 | - | 1 | 60 | 0.00% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 19.20 | 18.60 | 19.80 | 0.00 | - | 2 | 120 | 34.55% |
| CARR241220C00047500 | 2024-05-17 10:52AM EDT | 47.50 | 20.24 | 16.80 | 19.70 | 0.00 | - | 1 | 176 | 55.81% |
| CARR241220C00050000 | 2024-05-06 3:14PM EDT | 50.00 | 16.10 | 13.40 | 15.30 | 0.00 | - | 3 | 60 | 32.54% |
| CARR241220C00052500 | 2024-06-11 12:52PM EDT | 52.50 | 11.53 | 12.60 | 15.60 | 0.00 | - | 5 | 79 | 50.37% |
| CARR241220C00055000 | 2024-06-12 11:02AM EDT | 55.00 | 11.90 | 10.80 | 13.90 | 0.00 | - | 1 | 67 | 49.45% |
| CARR241220C00057500 | 2024-06-07 10:33AM EDT | 57.50 | 10.20 | 9.50 | 10.90 | +1.30 | +14.61% | 10 | 1,017 | 39.87% |
| CARR241220C00060000 | 2024-05-31 12:27PM EDT | 60.00 | 6.95 | 7.00 | 9.40 | 0.00 | - | 31 | 327 | 39.42% |
| CARR241220C00062500 | 2024-06-14 2:27PM EDT | 62.50 | 6.63 | 6.80 | 8.60 | +0.09 | +1.38% | 1 | 107 | 42.11% |
| CARR241220C00065000 | 2024-06-14 10:17AM EDT | 65.00 | 4.92 | 5.50 | 5.80 | +0.12 | +2.50% | 50 | 267 | 33.03% |
| CARR241220C00067500 | 2024-06-14 9:56AM EDT | 67.50 | 3.90 | 4.40 | 5.10 | -0.50 | -11.36% | 50 | 135 | 34.73% |
| CARR241220C00070000 | 2024-06-13 3:55PM EDT | 70.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 2 | 478 | 31.79% |
| CARR241220C00072500 | 2024-06-14 1:32PM EDT | 72.50 | 2.59 | 0.90 | 3.70 | +0.02 | +0.78% | 502 | 4,527 | 35.96% |
| CARR241220C00075000 | 2024-05-31 3:51PM EDT | 75.00 | 1.75 | 2.05 | 3.40 | 0.00 | - | 14 | 136 | 37.99% |
| CARR241220C00080000 | 2024-06-11 1:46PM EDT | 80.00 | 1.05 | 0.05 | 3.50 | +0.30 | +40.00% | 1 | 95 | 45.29% |
| CARR241220C00085000 | 2024-05-24 11:29AM EDT | 85.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 100 | 308 | 32.63% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 131 | 25.00% |
| CARR241220P00030000 | 2024-02-23 11:34AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 63.09% |
| CARR241220P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 57.42% |
| CARR241220P00037500 | 2024-01-03 11:44AM EDT | 37.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 8 | 11 | 52.91% |
| CARR241220P00040000 | 2024-03-25 1:03PM EDT | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 49.41% |
| CARR241220P00042500 | 2024-04-30 2:49PM EDT | 42.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 393 | 50.66% |
| CARR241220P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.59 | 0.10 | 0.55 | 0.00 | - | 1 | 271 | 36.33% |
| CARR241220P00047500 | 2024-05-31 3:51PM EDT | 47.50 | 0.65 | 0.00 | 1.60 | 0.00 | - | 10 | 266 | 44.36% |
| CARR241220P00050000 | 2024-06-03 3:24PM EDT | 50.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 3 | 384 | 50.54% |
| CARR241220P00052500 | 2024-05-22 3:49PM EDT | 52.50 | 1.00 | 0.10 | 2.10 | 0.00 | - | 1 | 32 | 38.05% |
| CARR241220P00055000 | 2024-06-11 3:32PM EDT | 55.00 | 1.95 | 0.55 | 3.80 | 0.00 | - | 1 | 128 | 44.51% |
| CARR241220P00057500 | 2024-06-06 9:58AM EDT | 57.50 | 2.00 | 2.15 | 4.30 | 0.00 | - | 1 | 327 | 41.44% |
| CARR241220P00060000 | 2024-06-10 10:51AM EDT | 60.00 | 3.25 | 2.90 | 3.20 | 0.00 | - | 7 | 455 | 28.54% |
| CARR241220P00062500 | 2024-05-21 2:40PM EDT | 62.50 | 3.18 | 3.20 | 5.80 | 0.00 | - | 3 | 312 | 36.83% |
| CARR241220P00065000 | 2024-06-06 1:17PM EDT | 65.00 | 6.00 | 5.00 | 6.70 | 0.00 | - | 2 | 58 | 34.41% |
| CARR241220P00067500 | 2024-05-10 12:45PM EDT | 67.50 | 5.70 | 6.40 | 7.30 | 0.00 | - | 4 | 33 | 29.58% |
| CARR241220P00070000 | 2024-06-03 9:54AM EDT | 70.00 | 8.90 | 7.90 | 10.00 | 0.00 | - | 1 | 41 | 35.41% |
| CARR241220P00072500 | 2024-06-13 10:20AM EDT | 72.50 | 10.50 | 8.70 | 11.30 | 0.00 | - | 5 | 6 | 32.81% |
| CARR241220P00075000 | 2024-04-29 9:48AM EDT | 75.00 | 13.90 | 11.40 | 12.20 | 0.00 | - | 4 | 82 | 26.32% |
| CARR241220P00080000 | 2023-09-29 1:42PM EDT | 80.00 | 24.90 | 32.10 | 34.50 | 0.00 | - | 11 | 11 | 123.60% |
