Carrier Global Corporation (CARR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 296.29% |
| 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 | 31.30 | 33.70 | 0.00 | - | 1 | 33 | 164.65% |
| CARR240621C00035000 | 2024-04-25 9:36AM EDT | 35.00 | 22.31 | 28.40 | 32.80 | 0.00 | - | 2 | 31 | 217.58% |
| CARR240621C00037500 | 2024-05-03 12:31PM EDT | 37.50 | 24.60 | 26.00 | 30.30 | 0.00 | - | 4 | 6 | 50.00% |
| CARR240621C00040000 | 2024-05-07 1:49PM EDT | 40.00 | 24.60 | 23.50 | 27.60 | 0.00 | - | 1 | 69 | 175.10% |
| CARR240621C00042500 | 2024-05-20 9:38AM EDT | 42.50 | 24.90 | 21.20 | 25.10 | 0.00 | - | 1 | 21 | 158.84% |
| CARR240621C00045000 | 2024-05-06 9:33AM EDT | 45.00 | 18.00 | 18.50 | 22.80 | 0.00 | - | 4 | 96 | 148.68% |
| CARR240621C00047500 | 2024-05-17 1:56PM EDT | 47.50 | 17.76 | 16.00 | 18.60 | 0.00 | - | 1 | 169 | 82.52% |
| CARR240621C00050000 | 2024-05-20 10:24AM EDT | 50.00 | 16.46 | 15.40 | 16.30 | 0.00 | - | 3 | 1,167 | 59.86% |
| CARR240621C00052500 | 2024-05-23 3:52PM EDT | 52.50 | 12.00 | 11.80 | 15.20 | 0.00 | - | 6 | 3,612 | 57.91% |
| CARR240621C00055000 | 2024-05-24 2:23PM EDT | 55.00 | 10.62 | 8.80 | 12.90 | -0.63 | -5.60% | 1 | 1,703 | 93.02% |
| CARR240621C00057500 | 2024-05-24 1:39PM EDT | 57.50 | 8.28 | 6.40 | 9.80 | +0.83 | +11.14% | 11 | 3,249 | 68.21% |
| CARR240621C00060000 | 2024-05-24 12:30PM EDT | 60.00 | 5.80 | 5.60 | 7.00 | +0.90 | +18.37% | 9 | 6,991 | 50.00% |
| CARR240621C00062500 | 2024-05-24 3:55PM EDT | 62.50 | 3.78 | 3.70 | 3.90 | +1.03 | +37.45% | 66 | 2,999 | 27.25% |
| CARR240621C00065000 | 2024-05-24 3:12PM EDT | 65.00 | 1.94 | 1.90 | 2.10 | +0.57 | +41.61% | 95 | 6,258 | 24.32% |
| CARR240621C00067500 | 2024-05-24 3:38PM EDT | 67.50 | 0.85 | 0.90 | 0.95 | +0.30 | +54.55% | 50 | 2,800 | 23.37% |
| CARR240621C00070000 | 2024-05-24 3:47PM EDT | 70.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 40 | 8,661 | 23.98% |
| CARR240621C00072500 | 2024-05-23 3:00PM EDT | 72.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 101 | 5,777 | 26.27% |
| CARR240621C00075000 | 2024-05-21 2:06PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,048 | 30.66% |
| CARR240621C00080000 | 2024-05-10 3:36PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 46 | 44.24% |
| CARR240621C00085000 | 2024-05-06 2:08PM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 53.13% |
| CARR240621C00095000 | 2024-05-07 10:54AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 15 | 70.61% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 201.76% |
| CARR240621P00027500 | 2023-12-19 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 151.95% |
| CARR240621P00030000 | 2023-11-06 11:58AM EDT | 30.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 7 | 140 | 149.02% |
| CARR240621P00032500 | 2024-02-02 4:24PM EDT | 32.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 82 | 194.82% |
| CARR240621P00035000 | 2024-05-06 12:51PM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 401 | 119.73% |
| CARR240621P00037500 | 2024-05-08 11:35AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 108.01% |
| CARR240621P00040000 | 2024-05-13 2:09PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 165 | 80.08% |
| CARR240621P00042500 | 2024-04-01 1:52PM EDT | 42.50 | 0.10 | 0.05 | 2.25 | 0.00 | - | 3 | 82 | 133.94% |
| CARR240621P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 2 | 5,095 | 66.60% |
| CARR240621P00047500 | 2024-05-23 3:55PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,338 | 50.00% |
| CARR240621P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 6,378 | 50.20% |
| CARR240621P00052500 | 2024-05-23 1:52PM EDT | 52.50 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 3 | 1,383 | 48.05% |
| CARR240621P00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 1,149 | 42.29% |
| CARR240621P00057500 | 2024-05-22 11:14AM EDT | 57.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 14 | 1,880 | 35.55% |
| CARR240621P00060000 | 2024-05-24 12:17PM EDT | 60.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 15 | 1,207 | 28.13% |
| CARR240621P00062500 | 2024-05-24 12:33PM EDT | 62.50 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 107 | 2,619 | 23.66% |
| CARR240621P00065000 | 2024-05-24 2:37PM EDT | 65.00 | 1.30 | 1.15 | 1.30 | -0.47 | -26.55% | 615 | 1,320 | 22.22% |
| CARR240621P00067500 | 2024-05-22 11:30AM EDT | 67.50 | 2.75 | 2.55 | 2.70 | 0.00 | - | 15 | 620 | 21.88% |
| CARR240621P00070000 | 2024-05-15 1:57PM EDT | 70.00 | 4.23 | 2.45 | 6.10 | 0.00 | - | 1 | 5 | 46.80% |
| CARR240621P00085000 | 2023-08-08 2:03PM EDT | 85.00 | 27.80 | 26.20 | 28.70 | 0.00 | - | 1 | 0 | 194.95% |
© 2024 Yahoo. Todos los derechos reservados.