Deutsche Märkte schließen in 53 Minuten
DAX
18.247,59 +92,35 (+0,51%) Euro Stoxx 50
4.923,58 +7,64 (+0,16%) Dow Jones 30
39.214,35 +86,55 (+0,22%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
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 | 81.05% |
| 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 | 24.30 | 26.40 | 0.00 | - | 1 | 23 | 59.91% |
| CARR250117C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 15.89 | 22.60 | 26.00 | 0.00 | - | 1 | 2 | 68.18% |
| CARR250117C00045000 | 2024-04-29 3:25PM EDT | 45.00 | 19.26 | 19.00 | 21.60 | 0.00 | - | 2 | 13 | 59.89% |
| CARR250117C00047500 | 2024-06-25 11:25AM EDT | 47.50 | 17.50 | 17.40 | 18.70 | 0.00 | - | 5 | 10 | 50.43% |
| CARR250117C00050000 | 2024-06-18 12:39PM EDT | 50.00 | 17.57 | 15.40 | 15.90 | 0.00 | - | 3 | 162 | 42.31% |
| CARR250117C00052500 | 2024-06-13 11:15AM EDT | 52.50 | 13.62 | 13.30 | 14.40 | 0.00 | - | 1 | 270 | 44.04% |
| CARR250117C00055000 | 2024-06-14 10:41AM EDT | 55.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 150 | 37.56% |
| CARR250117C00057500 | 2024-06-24 11:18AM EDT | 57.50 | 10.90 | 9.70 | 10.00 | 0.00 | - | 1 | 233 | 36.01% |
| CARR250117C00060000 | 2024-06-12 9:39AM EDT | 60.00 | 8.18 | 8.00 | 8.40 | 0.00 | - | 8 | 319 | 34.94% |
| CARR250117C00062500 | 2024-06-25 2:48PM EDT | 62.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 1 | 376 | 33.67% |
| CARR250117C00065000 | 2024-06-24 9:59AM EDT | 65.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 2 | 253 | 32.70% |
| CARR250117C00067500 | 2024-06-24 1:43PM EDT | 67.50 | 5.20 | 4.20 | 4.50 | 0.00 | - | 1 | 199 | 32.00% |
| CARR250117C00070000 | 2024-06-20 3:48PM EDT | 70.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 224 | 31.57% |
| CARR250117C00072500 | 2024-06-17 3:01PM EDT | 72.50 | 3.60 | 2.65 | 2.80 | 0.00 | - | 2 | 93 | 30.92% |
| CARR250117C00075000 | 2024-06-24 2:14PM EDT | 75.00 | 2.60 | 2.00 | 2.15 | 0.00 | - | 12 | 404 | 30.37% |
| CARR250117C00080000 | 2024-06-24 12:48PM EDT | 80.00 | 1.57 | 1.20 | 1.30 | 0.00 | - | 11 | 610 | 30.15% |
| CARR250117C00085000 | 2024-05-31 11:15AM EDT | 85.00 | 0.67 | 0.70 | 0.80 | 0.00 | - | 26 | 410 | 30.35% |
| CARR250117C00090000 | 2024-06-10 11:48AM EDT | 90.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 30.74% |
| CARR250117C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 51 | 31.79% |
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 | 60.69% |
| CARR250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 22 | 19 | 49.71% |
| CARR250117P00037500 | 2024-04-08 3:50PM EDT | 37.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 51.86% |
| CARR250117P00040000 | 2024-05-29 9:45AM EDT | 40.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 16 | 226 | 42.21% |
| CARR250117P00042500 | 2024-06-21 1:47PM EDT | 42.50 | 0.36 | 0.15 | 0.50 | 0.00 | - | 1 | 188 | 37.65% |
| CARR250117P00045000 | 2024-06-25 12:31PM EDT | 45.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 72 | 33.28% |
| CARR250117P00047500 | 2024-06-25 1:47PM EDT | 47.50 | 0.67 | 0.65 | 0.75 | 0.00 | - | 2 | 100 | 32.52% |
| CARR250117P00050000 | 2024-06-17 2:12PM EDT | 50.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 1 | 233 | 30.86% |
| CARR250117P00052500 | 2024-05-13 11:39AM EDT | 52.50 | 1.14 | 1.15 | 1.25 | 0.00 | - | 1 | 90 | 28.60% |
| CARR250117P00055000 | 2024-06-26 2:41PM EDT | 55.00 | 2.05 | 1.80 | 1.95 | 0.00 | - | 1 | 189 | 29.15% |
| CARR250117P00057500 | 2024-06-25 12:44PM EDT | 57.50 | 2.55 | 2.50 | 2.60 | 0.00 | - | 157 | 211 | 28.14% |
| CARR250117P00060000 | 2024-06-18 3:50PM EDT | 60.00 | 2.95 | 3.30 | 3.50 | 0.00 | - | 7 | 305 | 27.67% |
| CARR250117P00062500 | 2024-05-28 1:42PM EDT | 62.50 | 3.87 | 4.30 | 4.40 | 0.00 | - | 1 | 44 | 26.22% |
| CARR250117P00065000 | 2024-05-20 3:31PM EDT | 65.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 4 | 15 | 21.70% |
| CARR250117P00067500 | 2024-06-26 9:46AM EDT | 67.50 | 7.00 | 6.90 | 7.10 | 0.00 | - | 3 | 74 | 25.10% |
| CARR250117P00070000 | 2024-06-26 9:55AM EDT | 70.00 | 8.86 | 8.40 | 8.70 | 0.00 | - | 10 | 36 | 24.33% |
| CARR250117P00072500 | 2024-05-20 9:46AM EDT | 72.50 | 8.70 | 8.90 | 9.20 | 0.00 | - | - | 3 | 13.40% |
| CARR250117P00075000 | 2024-06-11 10:15AM EDT | 75.00 | 14.10 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 23.26% |
| CARR250117P00080000 | 2024-06-14 10:17AM EDT | 80.00 | 17.30 | 16.60 | 16.90 | 0.00 | - | 5 | 8 | 22.84% |
| CARR250117P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 31.20 | 29.70 | 33.70 | 0.00 | - | - | 0 | 51.65% |
