Deutsche Märkte schließen in 55 Minuten
DAX
18.252,88 +97,64 (+0,54%) Euro Stoxx 50
4.925,46 +9,52 (+0,19%) Dow Jones 30
39.228,68 +100,88 (+0,26%) Gold
2.335,10 +21,90 (+0,95%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.918,76 +269,36 (+0,47%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116C00025000 | 2024-06-21 12:11PM EDT | 25.00 | 39.05 | 37.00 | 40.00 | 0.00 | - | 5 | 8 | 58.67% |
| CARR260116C00027500 | 2023-10-19 1:57PM EDT | 27.50 | 24.77 | 25.50 | 30.00 | 0.00 | - | 8 | 4 | 0.00% |
| CARR260116C00030000 | 2024-02-28 10:51AM EDT | 30.00 | 27.40 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| CARR260116C00035000 | 2024-06-21 10:56AM EDT | 35.00 | 30.00 | 28.10 | 32.60 | 0.00 | - | 1 | 151 | 59.03% |
| CARR260116C00037500 | 2024-04-22 1:34PM EDT | 37.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00040000 | 2024-05-30 2:41PM EDT | 40.00 | 26.10 | 25.60 | 26.90 | 0.00 | - | 2 | 34 | 45.36% |
| CARR260116C00042500 | 2024-04-17 11:35AM EDT | 42.50 | 16.31 | 25.40 | 26.80 | 0.00 | - | 2 | 11 | 50.01% |
| CARR260116C00045000 | 2024-06-12 3:20PM EDT | 45.00 | 23.69 | 22.40 | 23.90 | 0.00 | - | 1 | 143 | 46.92% |
| CARR260116C00047500 | 2024-06-24 9:42AM EDT | 47.50 | 20.42 | 20.50 | 21.60 | 0.00 | - | 1 | 62 | 43.44% |
| CARR260116C00050000 | 2024-06-18 2:33PM EDT | 50.00 | 20.78 | 18.80 | 20.30 | 0.00 | - | 2 | 61 | 44.13% |
| CARR260116C00052500 | 2024-06-25 3:38PM EDT | 52.50 | 19.28 | 17.10 | 19.30 | 0.00 | - | 15 | 22 | 45.53% |
| CARR260116C00055000 | 2024-06-20 9:59AM EDT | 55.00 | 17.20 | 15.50 | 16.80 | 0.00 | - | 16 | 47 | 41.02% |
| CARR260116C00057500 | 2024-05-08 10:29AM EDT | 57.50 | 15.00 | 13.50 | 13.90 | 0.00 | - | 1 | 12 | 35.21% |
| CARR260116C00060000 | 2024-06-25 11:26AM EDT | 60.00 | 12.89 | 12.70 | 13.20 | 0.00 | - | 1 | 121 | 36.93% |
| CARR260116C00062500 | 2024-06-26 3:05PM EDT | 62.50 | 11.10 | 11.40 | 11.90 | 0.00 | - | 5 | 79 | 36.29% |
| CARR260116C00065000 | 2024-06-25 10:55AM EDT | 65.00 | 10.50 | 10.20 | 10.60 | 0.00 | - | 2 | 65 | 35.41% |
| CARR260116C00067500 | 2024-06-26 2:38PM EDT | 67.50 | 8.96 | 9.10 | 9.60 | 0.00 | - | 2 | 692 | 35.23% |
| CARR260116C00070000 | 2024-06-25 11:33AM EDT | 70.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 1 | 66 | 34.50% |
| CARR260116C00075000 | 2024-06-20 1:36PM EDT | 75.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 5 | 85 | 33.26% |
| CARR260116C00080000 | 2024-05-21 10:10AM EDT | 80.00 | 6.10 | 5.40 | 5.80 | 0.00 | - | 4 | 31 | 34.73% |
| CARR260116C00085000 | 2024-06-20 12:21PM EDT | 85.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 65 | 32.03% |
| CARR260116C00090000 | 2024-05-22 12:19PM EDT | 90.00 | 3.58 | 2.80 | 3.10 | 0.00 | - | 4 | 9 | 31.64% |
| CARR260116C00095000 | 2024-06-04 9:42AM EDT | 95.00 | 1.93 | 2.15 | 2.40 | 0.00 | - | 2 | 6 | 31.35% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116P00025000 | 2024-06-06 9:30AM EDT | 25.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 14 | 19 | 54.35% |
| CARR260116P00030000 | 2024-05-03 2:57PM EDT | 30.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 41.90% |
| CARR260116P00032500 | 2024-06-18 12:07PM EDT | 32.50 | 0.45 | 0.20 | 0.65 | 0.00 | - | 20 | 100 | 36.77% |
| CARR260116P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.93 | 0.25 | 0.90 | 0.00 | - | 1 | 25 | 36.13% |
| CARR260116P00037500 | 2024-06-06 10:41AM EDT | 37.50 | 0.89 | 0.80 | 1.10 | 0.00 | - | 1 | 23 | 34.55% |
| CARR260116P00040000 | 2024-05-16 1:38PM EDT | 40.00 | 0.94 | 0.95 | 1.30 | 0.00 | - | 1 | 11 | 32.76% |
| CARR260116P00042500 | 2024-06-10 3:31PM EDT | 42.50 | 1.50 | 1.35 | 1.60 | 0.00 | - | 4 | 9 | 31.52% |
| CARR260116P00045000 | 2024-05-13 3:03PM EDT | 45.00 | 1.60 | 0.80 | 1.90 | 0.00 | - | 10 | 32 | 30.02% |
| CARR260116P00047500 | 2024-06-05 12:43PM EDT | 47.50 | 2.36 | 2.30 | 2.60 | 0.00 | - | 2 | 27 | 30.36% |
| CARR260116P00050000 | 2024-05-16 12:22PM EDT | 50.00 | 2.45 | 0.50 | 3.10 | 0.00 | - | 4 | 28 | 29.21% |
| CARR260116P00052500 | 2024-04-30 12:04PM EDT | 52.50 | 3.98 | 3.50 | 3.80 | 0.00 | - | 10 | 35 | 28.60% |
| CARR260116P00055000 | 2024-06-05 9:49AM EDT | 55.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 57 | 28.00% |
| CARR260116P00057500 | 2024-06-20 1:00PM EDT | 57.50 | 5.30 | 5.20 | 5.50 | 0.00 | - | 10 | 62 | 27.39% |
| CARR260116P00060000 | 2024-06-24 11:55AM EDT | 60.00 | 5.84 | 6.10 | 6.50 | 0.00 | - | 2 | 45 | 26.77% |
| CARR260116P00062500 | 2024-06-18 10:29AM EDT | 62.50 | 6.86 | 7.20 | 7.50 | 0.00 | - | 2 | 24 | 25.80% |
| CARR260116P00065000 | 2024-06-24 3:01PM EDT | 65.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 3 | 9 | 25.13% |
| CARR260116P00067500 | 2024-03-11 9:45AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| CARR260116P00070000 | 2024-01-23 10:57AM EDT | 70.00 | 15.30 | 16.80 | 17.10 | 0.00 | - | 2 | 16 | 41.66% |
| CARR260116P00075000 | 2024-05-21 9:57AM EDT | 75.00 | 12.60 | 13.90 | 16.50 | 0.00 | - | - | 1 | 28.63% |
