U.S. markets open in 7 hours 12 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,007.75 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,322.10 -8.70 (-0.37%)
Carrier Global Corporation (CARR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00032500 | 2024-04-30 10:40AM EDT | 32.50 | 31.31 | 28.90 | 32.80 | 0.00 | - | - | 1 | 114.65% |
| CARR240920C00035000 | 2024-03-15 11:03AM EDT | 35.00 | 23.30 | 20.30 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| CARR240920C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.00 | 17.10 | 19.40 | 0.00 | - | 2 | 3 | 0.00% |
| CARR240920C00042500 | 2024-06-20 10:26AM EDT | 42.50 | 23.87 | 20.10 | 23.60 | 0.00 | - | 1 | 3 | 55.96% |
| CARR240920C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 19.86 | 17.20 | 20.50 | 0.00 | - | 1 | 7 | 72.17% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 19.00 | 19.40 | 0.00 | - | 2 | 4 | 80.35% |
| CARR240920C00050000 | 2024-06-24 11:05AM EDT | 50.00 | 15.51 | 13.20 | 16.20 | 0.00 | - | 1 | 40 | 65.38% |
| CARR240920C00052500 | 2024-05-09 3:28PM EDT | 52.50 | 13.91 | 11.30 | 13.40 | 0.00 | - | 1 | 67 | 53.59% |
| CARR240920C00055000 | 2024-06-24 10:20AM EDT | 55.00 | 11.48 | 8.90 | 10.70 | 0.00 | - | 1 | 150 | 43.51% |
| CARR240920C00057500 | 2024-06-21 9:46AM EDT | 57.50 | 6.70 | 6.70 | 9.20 | 0.00 | - | 1 | 1,766 | 45.67% |
| CARR240920C00060000 | 2024-06-24 3:33PM EDT | 60.00 | 7.10 | 6.30 | 8.50 | 0.00 | - | 1 | 174 | 52.71% |
| CARR240920C00062500 | 2024-06-24 2:39PM EDT | 62.50 | 5.40 | 4.70 | 4.90 | 0.00 | - | 21 | 3,295 | 33.70% |
| CARR240920C00065000 | 2024-06-25 3:50PM EDT | 65.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 118 | 1,806 | 31.98% |
| CARR240920C00067500 | 2024-06-25 3:58PM EDT | 67.50 | 2.36 | 2.30 | 2.45 | 0.00 | - | 5 | 11,271 | 31.15% |
| CARR240920C00070000 | 2024-06-25 3:39PM EDT | 70.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 5 | 3,851 | 30.47% |
| CARR240920C00072500 | 2024-06-25 2:27PM EDT | 72.50 | 0.95 | 0.95 | 1.05 | 0.00 | - | 26 | 288 | 29.69% |
| CARR240920C00075000 | 2024-06-25 2:59PM EDT | 75.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 2,385 | 29.88% |
| CARR240920C00080000 | 2024-06-25 2:35PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 7,248 | 31.42% |
| CARR240920C00085000 | 2024-06-03 1:36PM EDT | 85.00 | 0.08 | 0.05 | 1.00 | 0.00 | - | 100 | 57 | 48.95% |
| CARR240920C00090000 | 2024-06-24 9:40AM EDT | 90.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 51.34% |
| CARR240920C00095000 | 2024-06-04 10:20AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 62.84% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00027500 | 2024-03-21 2:32PM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 94.34% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 80.13% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 69.53% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CARR240920P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 52 | 51.61% |
| CARR240920P00047500 | 2024-05-22 3:23PM EDT | 47.50 | 0.22 | 0.10 | 0.60 | 0.00 | - | 1 | 174 | 47.44% |
| CARR240920P00050000 | 2024-06-24 9:55AM EDT | 50.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 8 | 1,929 | 35.65% |
| CARR240920P00052500 | 2024-06-17 3:04PM EDT | 52.50 | 0.39 | 0.30 | 1.45 | 0.00 | - | 5 | 475 | 47.22% |
| CARR240920P00055000 | 2024-06-25 11:13AM EDT | 55.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 181 | 30.23% |
| CARR240920P00057500 | 2024-06-24 12:10PM EDT | 57.50 | 0.90 | 0.95 | 1.10 | 0.00 | - | 3 | 11,287 | 28.71% |
| CARR240920P00060000 | 2024-06-25 2:48PM EDT | 60.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 15 | 786 | 27.37% |
| CARR240920P00062500 | 2024-06-20 9:55AM EDT | 62.50 | 2.28 | 2.45 | 2.60 | 0.00 | - | 3 | 349 | 26.54% |
| CARR240920P00065000 | 2024-06-25 1:50PM EDT | 65.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 486 | 25.81% |
| CARR240920P00067500 | 2024-06-24 2:44PM EDT | 67.50 | 4.65 | 5.00 | 5.30 | 0.00 | - | 1 | 80 | 25.06% |
| CARR240920P00070000 | 2024-06-18 2:03PM EDT | 70.00 | 6.07 | 6.70 | 8.90 | 0.00 | - | 1 | 240 | 40.92% |
| CARR240920P00072500 | 2024-06-20 12:38PM EDT | 72.50 | 8.40 | 7.60 | 9.40 | 0.00 | - | 23 | 24 | 27.20% |
| CARR240920P00075000 | 2024-06-17 10:19AM EDT | 75.00 | 11.30 | 10.50 | 12.20 | 0.00 | - | - | 2 | 35.23% |
© 2024 Yahoo. Todos los derechos reservados.