Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.434,69 -1.964,61 (-3,36%)
Carrier Global Corporation (CARR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00040000 | 2024-05-06 2:15PM EDT | 40.00 | 23.95 | 23.50 | 27.40 | 0.00 | - | 15 | 25 | 346.19% |
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 18.50 | 22.30 | 0.00 | - | 1 | 0 | 277.73% |
| CARR240517C00047500 | 2024-05-10 9:51AM EDT | 47.50 | 18.90 | 16.00 | 19.90 | +3.90 | +26.00% | 1 | 0 | 253.81% |
| CARR240517C00050000 | 2024-05-10 10:09AM EDT | 50.00 | 16.10 | 13.50 | 17.40 | +3.80 | +30.89% | 2 | 4 | 225.49% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 11.10 | 14.30 | 0.00 | - | 41 | 10 | 170.80% |
| CARR240517C00055000 | 2024-05-07 3:06PM EDT | 55.00 | 9.32 | 8.50 | 12.70 | 0.00 | - | 2 | 1,719 | 72.46% |
| CARR240517C00057500 | 2024-05-09 2:38PM EDT | 57.50 | 7.63 | 7.70 | 8.30 | 0.00 | - | 12 | 2,646 | 73.73% |
| CARR240517C00060000 | 2024-05-10 3:59PM EDT | 60.00 | 5.60 | 5.10 | 5.70 | +0.20 | +3.70% | 21 | 980 | 49.22% |
| CARR240517C00062500 | 2024-05-10 3:46PM EDT | 62.50 | 3.20 | 3.00 | 3.30 | +0.35 | +12.28% | 12 | 1,060 | 36.13% |
| CARR240517C00065000 | 2024-05-10 3:50PM EDT | 65.00 | 1.15 | 1.05 | 1.15 | +0.10 | +9.52% | 307 | 1,328 | 24.32% |
| CARR240517C00067500 | 2024-05-10 12:47PM EDT | 67.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 31 | 174 | 25.20% |
| CARR240517C00070000 | 2024-05-10 10:50AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 4 | 84 | 28.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 40 | 214.26% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.30 | 0.00 | - | 20 | 814 | 130.27% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,509 | 85.16% |
| CARR240517P00052500 | 2024-05-09 12:27PM EDT | 52.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 830 | 127.93% |
| CARR240517P00055000 | 2024-05-09 3:34PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 538 | 75.78% |
| CARR240517P00057500 | 2024-05-09 10:49AM EDT | 57.50 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 1,809 | 73.73% |
| CARR240517P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 400 | 1,057 | 52.34% |
| CARR240517P00062500 | 2024-05-09 2:30PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 9 | 479 | 28.81% |
| CARR240517P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.39 | -43.82% | 403 | 342 | 21.49% |
| CARR240517P00075000 | 2024-05-02 10:10AM EDT | 75.00 | 14.70 | 8.60 | 10.30 | 0.00 | - | - | 6 | 98.24% |
