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
61.636,16 +184,93 (+0,30%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621C00022500 | 2023-05-11 10:06AM EDT | 22.50 | 20.98 | 21.30 | 25.80 | 0.00 | - | 10 | 0 | 0.00% |
| CARR240621C00025000 | 2024-04-26 12:54PM EDT | 25.00 | 35.45 | 38.40 | 42.50 | 0.00 | - | 12 | 12 | 505.66% |
| CARR240621C00027500 | 2023-10-25 10:52AM EDT | 27.50 | 20.60 | 25.00 | 26.60 | 0.00 | - | - | 0 | 0.00% |
| CARR240621C00030000 | 2023-10-25 3:41PM EDT | 30.00 | 18.00 | 23.00 | 24.30 | 0.00 | - | 7 | 0 | 0.00% |
| CARR240621C00032500 | 2024-04-30 10:40AM EDT | 32.50 | 31.05 | 30.30 | 31.00 | 0.00 | - | 1 | 33 | 0.00% |
| CARR240621C00035000 | 2024-04-25 9:36AM EDT | 35.00 | 22.31 | 28.40 | 32.80 | 0.00 | - | 2 | 31 | 360.55% |
| CARR240621C00037500 | 2024-05-03 12:31PM EDT | 37.50 | 24.60 | 23.60 | 27.80 | 0.00 | - | 4 | 6 | 302.93% |
| CARR240621C00040000 | 2024-05-07 1:49PM EDT | 40.00 | 24.60 | 20.40 | 24.40 | 0.00 | - | 1 | 69 | 154.69% |
| CARR240621C00042500 | 2024-05-20 9:38AM EDT | 42.50 | 24.90 | 19.50 | 23.80 | 0.00 | - | 1 | 21 | 309.18% |
| CARR240621C00045000 | 2024-05-06 9:33AM EDT | 45.00 | 18.00 | 16.20 | 20.10 | 0.00 | - | 4 | 96 | 204.88% |
| CARR240621C00047500 | 2024-06-04 3:08PM EDT | 47.50 | 13.80 | 14.70 | 18.80 | 0.00 | - | 10 | 169 | 248.24% |
| CARR240621C00050000 | 2024-06-11 12:52PM EDT | 50.00 | 11.78 | 14.00 | 14.70 | 0.00 | - | 5 | 1,162 | 50.00% |
| CARR240621C00052500 | 2024-06-14 1:27PM EDT | 52.50 | 11.16 | 9.70 | 13.10 | -0.19 | -1.67% | 7 | 3,582 | 160.25% |
| CARR240621C00055000 | 2024-06-14 3:05PM EDT | 55.00 | 9.10 | 8.80 | 10.50 | -0.70 | -7.14% | 15 | 1,162 | 85.25% |
| CARR240621C00057500 | 2024-06-14 2:27PM EDT | 57.50 | 6.38 | 5.50 | 7.80 | -0.01 | -0.16% | 1 | 3,241 | 98.39% |
| CARR240621C00060000 | 2024-06-14 10:16AM EDT | 60.00 | 3.25 | 4.10 | 4.90 | -0.65 | -16.67% | 13 | 7,005 | 58.94% |
| CARR240621C00062500 | 2024-06-14 3:14PM EDT | 62.50 | 1.94 | 1.05 | 2.25 | -0.01 | -0.51% | 61 | 3,050 | 30.91% |
| CARR240621C00065000 | 2024-06-14 3:54PM EDT | 65.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 118 | 6,279 | 24.85% |
| CARR240621C00067500 | 2024-06-14 3:04PM EDT | 67.50 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 8 | 2,627 | 28.91% |
| CARR240621C00070000 | 2024-06-14 3:34PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 8,528 | 39.65% |
| CARR240621C00072500 | 2024-06-13 2:25PM EDT | 72.50 | 0.11 | 0.00 | 1.00 | 0.00 | - | 29 | 5,759 | 77.93% |
| CARR240621C00075000 | 2024-06-05 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 1,151 | 50.78% |
| CARR240621C00080000 | 2024-05-10 3:36PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 109.96% |
| CARR240621C00085000 | 2024-05-06 2:08PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 173.24% |
| CARR240621C00095000 | 2024-05-07 10:54AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 15 | 151.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621P00022500 | 2024-04-01 9:30AM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| CARR240621P00025000 | 2024-02-07 3:18PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 397.27% |
| CARR240621P00027500 | 2023-12-19 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 298.44% |
| CARR240621P00030000 | 2023-11-06 11:58AM EDT | 30.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 7 | 140 | 292.19% |
| CARR240621P00032500 | 2024-02-02 4:24PM EDT | 32.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 82 | 382.42% |
| CARR240621P00035000 | 2024-05-06 12:51PM EDT | 35.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 401 | 244.14% |
| CARR240621P00037500 | 2024-05-08 11:35AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 242.97% |
| CARR240621P00040000 | 2024-05-13 2:09PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 142.19% |
| CARR240621P00042500 | 2024-04-01 1:52PM EDT | 42.50 | 0.10 | 0.05 | 2.25 | 0.00 | - | 3 | 82 | 259.86% |
| CARR240621P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 5,095 | 120.31% |
| CARR240621P00047500 | 2024-06-10 1:11PM EDT | 47.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1,338 | 137.89% |
| CARR240621P00050000 | 2024-06-07 11:55AM EDT | 50.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 2 | 5,826 | 132.42% |
| CARR240621P00052500 | 2024-06-10 9:30AM EDT | 52.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,374 | 66.41% |
| CARR240621P00055000 | 2024-06-14 1:10PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 6 | 1,145 | 58.98% |
| CARR240621P00057500 | 2024-06-13 9:39AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 1,875 | 55.66% |
| CARR240621P00060000 | 2024-06-14 1:10PM EDT | 60.00 | 0.13 | 0.00 | 0.10 | +0.01 | +8.33% | 9 | 1,389 | 34.96% |
| CARR240621P00062500 | 2024-06-14 3:48PM EDT | 62.50 | 0.33 | 0.25 | 0.35 | -0.09 | -21.43% | 23 | 2,977 | 29.10% |
| CARR240621P00065000 | 2024-06-14 11:34AM EDT | 65.00 | 2.60 | 1.25 | 1.40 | +0.60 | +30.00% | 2 | 1,967 | 29.20% |
| CARR240621P00067500 | 2024-06-03 10:36AM EDT | 67.50 | 5.60 | 2.25 | 4.00 | 0.00 | - | 20 | 631 | 56.35% |
| CARR240621P00070000 | 2024-05-31 3:09PM EDT | 70.00 | 7.65 | 4.80 | 7.10 | 0.00 | - | 2 | 3 | 52.64% |
| CARR240621P00085000 | 2023-08-08 2:03PM EDT | 85.00 | 27.80 | 26.20 | 28.70 | 0.00 | - | 1 | 0 | 367.53% |
