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
61.652,68 +728,92 (+1,20%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116C00025000 | 2024-03-14 11:30AM EDT | 25.00 | 33.50 | 30.50 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 2024-05-24 9:53AM EDT | 35.00 | 32.47 | 29.00 | 32.00 | 0.00 | - | 1 | 152 | 50.45% |
| 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 | 24.50 | 29.50 | 0.00 | - | 2 | 34 | 55.84% |
| CARR260116C00042500 | 2024-04-17 11:35AM EDT | 42.50 | 16.31 | 25.40 | 26.80 | 0.00 | - | 2 | 11 | 50.11% |
| CARR260116C00045000 | 2024-06-12 3:20PM EDT | 45.00 | 23.69 | 20.50 | 25.50 | 0.00 | - | 1 | 143 | 51.20% |
| CARR260116C00047500 | 2024-06-13 10:14AM EDT | 47.50 | 20.20 | 19.00 | 22.80 | 0.00 | - | 1 | 62 | 45.81% |
| CARR260116C00050000 | 2024-06-07 12:22PM EDT | 50.00 | 18.30 | 17.00 | 21.20 | 0.00 | - | 1 | 59 | 45.17% |
| CARR260116C00052500 | 2024-06-07 12:30PM EDT | 52.50 | 16.80 | 16.90 | 20.50 | 0.00 | - | 1 | 8 | 47.69% |
| CARR260116C00055000 | 2024-05-21 2:05PM EDT | 55.00 | 18.75 | 14.00 | 16.80 | 0.00 | - | 16 | 61 | 38.83% |
| CARR260116C00057500 | 2024-05-08 10:29AM EDT | 57.50 | 15.00 | 13.50 | 13.90 | 0.00 | - | 1 | 12 | 33.22% |
| CARR260116C00060000 | 2024-06-14 9:53AM EDT | 60.00 | 12.50 | 11.00 | 15.30 | -0.70 | -5.30% | 1 | 120 | 42.06% |
| CARR260116C00062500 | 2024-05-28 12:36PM EDT | 62.50 | 12.60 | 9.50 | 14.50 | 0.00 | - | 1 | 74 | 42.97% |
| CARR260116C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 10.60 | 8.50 | 13.40 | 0.00 | - | 1 | 60 | 42.65% |
| CARR260116C00067500 | 2024-06-14 3:34PM EDT | 67.50 | 9.75 | 7.00 | 12.00 | -0.05 | -0.51% | 5 | 691 | 41.19% |
| CARR260116C00070000 | 2024-06-10 11:10AM EDT | 70.00 | 7.99 | 6.00 | 9.60 | 0.00 | - | 2 | 54 | 36.46% |
| CARR260116C00075000 | 2024-06-14 3:34PM EDT | 75.00 | 6.85 | 4.50 | 9.10 | 0.00 | - | 5 | 69 | 39.76% |
| CARR260116C00080000 | 2024-05-21 10:10AM EDT | 80.00 | 6.10 | 3.00 | 7.60 | 0.00 | - | 4 | 31 | 39.25% |
| CARR260116C00085000 | 2024-05-06 2:52PM EDT | 85.00 | 4.25 | 3.30 | 4.30 | 0.00 | - | 1 | 65 | 32.01% |
| CARR260116C00090000 | 2024-05-22 12:19PM EDT | 90.00 | 3.58 | 0.50 | 3.40 | 0.00 | - | 4 | 9 | 31.79% |
| CARR260116C00095000 | 2024-06-04 9:42AM EDT | 95.00 | 1.93 | 1.30 | 2.65 | 0.00 | - | 2 | 6 | 31.47% |
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 | 54.18% |
| CARR260116P00030000 | 2024-05-03 2:57PM EDT | 30.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 41.85% |
| CARR260116P00032500 | 2024-04-25 10:29AM EDT | 32.50 | 0.74 | 0.15 | 1.50 | 0.00 | - | - | 100 | 45.85% |
| CARR260116P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.93 | 0.25 | 0.90 | 0.00 | - | 1 | 25 | 36.18% |
| CARR260116P00037500 | 2024-06-06 10:41AM EDT | 37.50 | 0.89 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 60.08% |
| CARR260116P00040000 | 2024-05-16 1:38PM EDT | 40.00 | 0.94 | 0.95 | 1.30 | 0.00 | - | 1 | 11 | 32.90% |
| CARR260116P00042500 | 2024-06-10 3:31PM EDT | 42.50 | 1.50 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 50.39% |
| CARR260116P00045000 | 2024-05-13 3:03PM EDT | 45.00 | 1.60 | 0.80 | 1.90 | 0.00 | - | 10 | 32 | 30.24% |
| CARR260116P00047500 | 2024-06-05 12:43PM EDT | 47.50 | 2.36 | 0.00 | 3.90 | 0.00 | - | 2 | 27 | 36.79% |
| CARR260116P00050000 | 2024-05-16 12:22PM EDT | 50.00 | 2.45 | 0.50 | 3.10 | 0.00 | - | 4 | 28 | 29.51% |
| CARR260116P00052500 | 2024-04-30 12:04PM EDT | 52.50 | 3.98 | 3.50 | 3.80 | 0.00 | - | 10 | 35 | 28.95% |
| CARR260116P00055000 | 2024-06-05 9:49AM EDT | 55.00 | 4.50 | 2.00 | 6.50 | 0.00 | - | 1 | 57 | 35.40% |
| CARR260116P00057500 | 2024-05-23 10:08AM EDT | 57.50 | 4.60 | 2.50 | 5.40 | 0.00 | - | 10 | 63 | 27.52% |
| CARR260116P00060000 | 2024-05-23 12:11PM EDT | 60.00 | 5.50 | 3.50 | 8.50 | 0.00 | - | 4 | 44 | 33.94% |
| CARR260116P00062500 | 2024-06-14 3:22PM EDT | 62.50 | 7.21 | 4.50 | 7.40 | +0.31 | +4.49% | 10 | 12 | 26.11% |
| CARR260116P00065000 | 2024-06-03 11:01AM EDT | 65.00 | 9.00 | 6.00 | 8.60 | 0.00 | - | 1 | 6 | 25.54% |
| 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 | 42.23% |
| CARR260116P00075000 | 2024-05-21 9:57AM EDT | 75.00 | 12.60 | 12.10 | 14.40 | 0.00 | - | - | 1 | 22.88% |
