U.S. markets closed
F S&P 500
5,366.75 +2.75 (+0.05%) F Dow Jones
39,001.00 +46.00 (+0.12%) F Nasdaq
19,080.75 +20.50 (+0.11%) E-mini Russell 2000 Index Futur
2,057.20 +4.20 (+0.20%) Petróleo
75.50 -0.05 (-0.07%) Oro
2,390.30 -0.60 (-0.03%)
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 | 460.25% |
| 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 | 223.63% |
| CARR240621C00035000 | 2024-04-25 9:36AM EDT | 35.00 | 22.31 | 28.40 | 32.80 | 0.00 | - | 2 | 31 | 325.49% |
| CARR240621C00037500 | 2024-05-03 12:31PM EDT | 37.50 | 24.60 | 23.60 | 27.80 | 0.00 | - | 4 | 6 | 185.25% |
| CARR240621C00040000 | 2024-05-07 1:49PM EDT | 40.00 | 24.60 | 20.40 | 24.40 | 0.00 | - | 1 | 69 | 223.78% |
| CARR240621C00042500 | 2024-05-20 9:38AM EDT | 42.50 | 24.90 | 17.90 | 21.90 | 0.00 | - | 1 | 21 | 201.27% |
| CARR240621C00045000 | 2024-05-06 9:33AM EDT | 45.00 | 18.00 | 16.20 | 20.10 | 0.00 | - | 4 | 96 | 127.93% |
| CARR240621C00047500 | 2024-06-04 3:08PM EDT | 47.50 | 13.80 | 13.40 | 16.80 | 0.00 | - | 10 | 169 | 75.39% |
| CARR240621C00050000 | 2024-05-20 10:24AM EDT | 50.00 | 16.46 | 12.20 | 13.30 | 0.00 | - | 3 | 1,167 | 75.10% |
| CARR240621C00052500 | 2024-05-31 3:22PM EDT | 52.50 | 10.25 | 9.90 | 11.20 | 0.00 | - | 23 | 3,589 | 75.98% |
| CARR240621C00055000 | 2024-06-06 2:18PM EDT | 55.00 | 7.10 | 7.50 | 8.90 | -0.80 | -10.13% | 9 | 995 | 66.21% |
| CARR240621C00057500 | 2024-06-05 2:26PM EDT | 57.50 | 5.14 | 3.60 | 5.50 | -0.66 | -11.38% | 2 | 3,245 | 44.43% |
| CARR240621C00060000 | 2024-06-05 3:19PM EDT | 60.00 | 3.77 | 2.90 | 3.10 | +0.27 | +7.71% | 1 | 7,050 | 31.40% |
| CARR240621C00062500 | 2024-06-06 2:04PM EDT | 62.50 | 1.10 | 1.25 | 1.40 | -0.65 | -37.14% | 3 | 3,087 | 27.88% |
| CARR240621C00065000 | 2024-06-06 12:51PM EDT | 65.00 | 0.43 | 0.40 | 0.50 | -0.27 | -38.57% | 15 | 6,485 | 27.49% |
| CARR240621C00067500 | 2024-06-06 10:12AM EDT | 67.50 | 0.18 | 0.10 | 0.20 | -0.06 | -25.00% | 11 | 2,632 | 30.37% |
| CARR240621C00070000 | 2024-06-05 1:06PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 8,525 | 37.60% |
| CARR240621C00072500 | 2024-06-03 10:54AM EDT | 72.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 5,773 | 50.49% |
| CARR240621C00075000 | 2024-06-05 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 1,151 | 50.20% |
| CARR240621C00080000 | 2024-05-10 3:36PM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 46 | 74.41% |
| CARR240621C00085000 | 2024-05-06 2:08PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 127.64% |
| CARR240621C00095000 | 2024-05-07 10:54AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 15 | 109.96% |
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 | 265.23% |
| CARR240621P00027500 | 2023-12-19 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 198.44% |
| CARR240621P00030000 | 2023-11-06 11:58AM EDT | 30.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 7 | 140 | 193.55% |
| CARR240621P00032500 | 2024-02-02 4:24PM EDT | 32.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 82 | 253.91% |
| CARR240621P00035000 | 2024-05-06 12:51PM EDT | 35.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 401 | 160.55% |
| CARR240621P00037500 | 2024-05-08 11:35AM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 206.45% |
| CARR240621P00040000 | 2024-05-13 2:09PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 165 | 100.00% |
| CARR240621P00042500 | 2024-04-01 1:52PM EDT | 42.50 | 0.10 | 0.05 | 2.25 | 0.00 | - | 3 | 82 | 169.34% |
| CARR240621P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 2 | 5,095 | 147.07% |
| CARR240621P00047500 | 2024-06-05 12:42PM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,339 | 87.11% |
| CARR240621P00050000 | 2024-06-04 3:02PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 5,828 | 81.35% |
| CARR240621P00052500 | 2024-06-05 12:09PM EDT | 52.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 1,377 | 59.18% |
| CARR240621P00055000 | 2024-06-05 2:26PM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,147 | 47.85% |
| CARR240621P00057500 | 2024-06-06 1:15PM EDT | 57.50 | 0.15 | 0.10 | 0.30 | -0.20 | -57.14% | 1 | 1,898 | 36.82% |
| CARR240621P00060000 | 2024-06-06 1:20PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 6 | 1,329 | 29.69% |
| CARR240621P00062500 | 2024-06-06 12:13PM EDT | 62.50 | 1.35 | 1.25 | 1.40 | +0.30 | +28.57% | 25 | 2,964 | 27.49% |
| CARR240621P00065000 | 2024-06-06 2:50PM EDT | 65.00 | 3.10 | 1.90 | 3.10 | +0.72 | +30.25% | 2 | 1,977 | 29.49% |
| CARR240621P00067500 | 2024-06-03 10:36AM EDT | 67.50 | 5.60 | 2.90 | 7.30 | 0.00 | - | 20 | 631 | 82.62% |
| CARR240621P00070000 | 2024-05-31 3:09PM EDT | 70.00 | 7.65 | 5.70 | 9.70 | 0.00 | - | 2 | 3 | 95.07% |
| CARR240621P00085000 | 2023-08-08 2:03PM EDT | 85.00 | 27.80 | 26.20 | 28.70 | 0.00 | - | 1 | 0 | 226.03% |
© 2024 Yahoo. Todos los derechos reservados.