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
61.675,66 +53,65 (+0,09%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117C00027500 | 2023-12-27 2:32PM EDT | 27.50 | 31.35 | 25.20 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| CARR250117C00030000 | 2023-12-15 11:52AM EDT | 30.00 | 29.39 | 25.00 | 30.00 | 0.00 | - | 1 | 19 | 0.00% |
| CARR250117C00032500 | 2023-12-22 10:36AM EDT | 32.50 | 26.08 | 21.50 | 26.50 | 0.00 | - | 2 | 9 | 0.00% |
| CARR250117C00035000 | 2024-05-01 3:04PM EDT | 35.00 | 28.10 | 27.00 | 31.00 | 0.00 | - | 1 | 38 | 70.51% |
| CARR250117C00037500 | 2024-01-12 1:42PM EDT | 37.50 | 20.76 | 18.60 | 21.90 | 0.00 | - | 3 | 5 | 0.00% |
| CARR250117C00040000 | 2024-06-13 10:11AM EDT | 40.00 | 24.28 | 23.00 | 27.40 | 0.00 | - | 1 | 23 | 72.71% |
| CARR250117C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 15.89 | 22.60 | 26.00 | 0.00 | - | 1 | 2 | 60.55% |
| CARR250117C00045000 | 2024-04-29 3:25PM EDT | 45.00 | 19.26 | 19.00 | 21.60 | 0.00 | - | 2 | 13 | 52.82% |
| CARR250117C00047500 | 2024-05-07 11:40AM EDT | 47.50 | 18.98 | 16.60 | 16.90 | 0.00 | - | 1 | 10 | 18.56% |
| CARR250117C00050000 | 2024-06-05 10:56AM EDT | 50.00 | 14.94 | 14.70 | 17.80 | 0.00 | - | 1 | 158 | 50.90% |
| CARR250117C00052500 | 2024-06-13 11:15AM EDT | 52.50 | 13.62 | 12.60 | 14.50 | 0.00 | - | 1 | 270 | 39.58% |
| CARR250117C00055000 | 2024-06-14 10:41AM EDT | 55.00 | 11.05 | 10.50 | 13.50 | +0.35 | +3.27% | 1 | 149 | 43.79% |
| CARR250117C00057500 | 2024-06-07 1:32PM EDT | 57.50 | 9.33 | 8.50 | 10.60 | 0.00 | - | 3 | 235 | 35.54% |
| CARR250117C00060000 | 2024-06-12 9:39AM EDT | 60.00 | 8.18 | 7.10 | 9.60 | 0.00 | - | 8 | 319 | 37.96% |
| CARR250117C00062500 | 2024-06-12 11:28AM EDT | 62.50 | 6.90 | 7.20 | 7.80 | 0.00 | - | 5 | 377 | 35.22% |
| CARR250117C00065000 | 2024-06-12 1:37PM EDT | 65.00 | 6.05 | 5.90 | 6.80 | 0.00 | - | 1 | 254 | 35.97% |
| CARR250117C00067500 | 2024-06-12 1:42PM EDT | 67.50 | 4.90 | 2.85 | 5.00 | 0.00 | - | 3 | 181 | 31.97% |
| CARR250117C00070000 | 2024-06-14 3:50PM EDT | 70.00 | 3.90 | 3.80 | 5.00 | +0.45 | +13.04% | 3 | 221 | 36.46% |
| CARR250117C00072500 | 2024-06-04 1:07PM EDT | 72.50 | 2.10 | 3.00 | 3.90 | 0.00 | - | 5 | 93 | 34.71% |
| CARR250117C00075000 | 2024-06-13 12:36PM EDT | 75.00 | 2.27 | 1.50 | 3.00 | 0.00 | - | 12 | 303 | 33.30% |
| CARR250117C00080000 | 2024-06-12 3:16PM EDT | 80.00 | 1.44 | 1.40 | 1.55 | 0.00 | - | 2 | 608 | 30.15% |
| CARR250117C00085000 | 2024-05-31 11:15AM EDT | 85.00 | 0.67 | 0.80 | 0.95 | 0.00 | - | 26 | 410 | 30.08% |
| CARR250117C00090000 | 2024-06-10 11:48AM EDT | 90.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 30.37% |
| CARR250117C00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | - | 50 | 31.03% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117P00025000 | 2024-02-06 4:50PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| CARR250117P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 111 | 114 | 25.00% |
| CARR250117P00030000 | 2023-11-30 11:30AM EDT | 30.00 | 0.67 | 0.20 | 0.60 | 0.00 | - | 10 | 93 | 59.77% |
| CARR250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 22 | 19 | 49.12% |
| CARR250117P00037500 | 2024-04-08 3:50PM EDT | 37.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 51.27% |
| CARR250117P00040000 | 2024-05-29 9:45AM EDT | 40.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 16 | 226 | 37.50% |
| CARR250117P00042500 | 2024-05-31 3:29PM EDT | 42.50 | 0.35 | 0.15 | 2.45 | 0.00 | - | 3 | 187 | 60.57% |
| CARR250117P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 1.08 | 0.20 | 0.45 | 0.00 | - | 3 | 72 | 32.37% |
| CARR250117P00047500 | 2024-06-14 9:33AM EDT | 47.50 | 0.75 | 0.60 | 0.75 | +0.06 | +8.70% | 5 | 100 | 32.52% |
| CARR250117P00050000 | 2024-06-06 11:41AM EDT | 50.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 3 | 233 | 30.98% |
| CARR250117P00052500 | 2024-05-13 11:39AM EDT | 52.50 | 1.14 | 1.15 | 1.25 | 0.00 | - | 1 | 90 | 28.85% |
| CARR250117P00055000 | 2024-06-06 11:41AM EDT | 55.00 | 2.05 | 1.00 | 1.90 | 0.00 | - | 1 | 187 | 29.16% |
| CARR250117P00057500 | 2024-05-28 1:42PM EDT | 57.50 | 2.22 | 1.65 | 2.55 | 0.00 | - | 1 | 90 | 28.35% |
| CARR250117P00060000 | 2024-06-05 1:05PM EDT | 60.00 | 3.60 | 2.35 | 3.40 | 0.00 | - | 5 | 300 | 27.81% |
| CARR250117P00062500 | 2024-05-28 1:42PM EDT | 62.50 | 3.87 | 4.10 | 4.40 | 0.00 | - | 1 | 44 | 27.15% |
| CARR250117P00065000 | 2024-05-20 3:31PM EDT | 65.00 | 4.40 | 5.20 | 5.50 | 0.00 | - | 4 | 15 | 26.10% |
| CARR250117P00067500 | 2024-06-05 3:30PM EDT | 67.50 | 7.18 | 6.60 | 6.90 | 0.00 | - | 2 | 72 | 25.62% |
| CARR250117P00070000 | 2024-06-12 11:20AM EDT | 70.00 | 8.16 | 7.20 | 8.40 | 0.00 | - | 4 | 32 | 24.72% |
| CARR250117P00072500 | 2024-05-20 9:46AM EDT | 72.50 | 8.70 | 9.00 | 11.70 | 0.00 | - | - | 3 | 32.86% |
| CARR250117P00075000 | 2024-06-11 10:15AM EDT | 75.00 | 14.10 | 11.30 | 13.80 | 0.00 | - | 1 | 1 | 34.17% |
| CARR250117P00080000 | 2024-05-14 1:21PM EDT | 80.00 | 15.50 | 16.60 | 17.90 | 0.00 | - | - | 3 | 34.86% |
