U.S. markets open in 7 hours 10 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,010.00 +37.75 (+0.19%) E-mini Russell 2000 Index Futur
2,046.00 +1.10 (+0.05%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,322.60 -8.20 (-0.35%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 3:01PM EDT | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2023-07-31 9:52AM EDT | 30.00 | 31.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 0.00% |
| CARR241220C00037500 | 2023-11-08 4:17PM EDT | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-06-20 10:26AM EDT | 42.50 | 24.12 | 21.40 | 23.30 | 0.00 | - | 1 | 60 | 59.81% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 19.20 | 18.60 | 19.80 | 0.00 | - | 2 | 120 | 41.82% |
| CARR241220C00047500 | 2024-05-17 10:52AM EDT | 47.50 | 20.24 | 16.80 | 19.70 | 0.00 | - | 1 | 176 | 60.51% |
| CARR241220C00050000 | 2024-06-20 9:58AM EDT | 50.00 | 17.59 | 14.30 | 17.00 | 0.00 | - | 2 | 62 | 52.37% |
| CARR241220C00052500 | 2024-06-21 11:24AM EDT | 52.50 | 12.80 | 13.60 | 14.10 | 0.00 | - | 18 | 89 | 43.07% |
| CARR241220C00055000 | 2024-06-21 11:18AM EDT | 55.00 | 11.08 | 10.00 | 12.10 | 0.00 | - | 8 | 75 | 40.71% |
| CARR241220C00057500 | 2024-06-24 2:11PM EDT | 57.50 | 10.73 | 9.80 | 11.60 | 0.00 | - | 7 | 1,022 | 47.40% |
| CARR241220C00060000 | 2024-06-17 3:32PM EDT | 60.00 | 9.28 | 8.20 | 9.00 | 0.00 | - | 3 | 330 | 39.84% |
| CARR241220C00062500 | 2024-06-18 3:14PM EDT | 62.50 | 7.92 | 6.70 | 8.30 | 0.00 | - | 3 | 108 | 43.10% |
| CARR241220C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 5.60 | 5.30 | 7.10 | 0.00 | - | 1 | 306 | 42.59% |
| CARR241220C00067500 | 2024-06-25 9:51AM EDT | 67.50 | 4.63 | 4.20 | 4.70 | 0.00 | - | 15 | 170 | 34.63% |
| CARR241220C00070000 | 2024-06-25 11:43AM EDT | 70.00 | 3.05 | 3.30 | 3.50 | 0.00 | - | 1 | 459 | 32.56% |
| CARR241220C00072500 | 2024-06-25 2:06PM EDT | 72.50 | 2.45 | 2.55 | 2.70 | 0.00 | - | 19 | 6,089 | 31.90% |
| CARR241220C00075000 | 2024-06-24 3:03PM EDT | 75.00 | 2.27 | 0.90 | 2.15 | 0.00 | - | 17 | 148 | 32.01% |
| CARR241220C00080000 | 2024-06-24 10:22AM EDT | 80.00 | 1.55 | 1.05 | 1.80 | 0.00 | - | 5 | 100 | 35.82% |
| CARR241220C00085000 | 2024-06-25 2:56PM EDT | 85.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 1 | 304 | 31.57% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 131 | 25.00% |
| CARR241220P00030000 | 2024-02-23 11:34AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 64.60% |
| CARR241220P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 50.68% |
| CARR241220P00037500 | 2024-01-03 11:44AM EDT | 37.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 8 | 11 | 54.05% |
| CARR241220P00040000 | 2024-03-25 1:03PM EDT | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 50.44% |
| CARR241220P00042500 | 2024-04-30 2:49PM EDT | 42.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 393 | 51.69% |
| CARR241220P00045000 | 2024-06-24 10:30AM EDT | 45.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 10 | 263 | 38.60% |
| CARR241220P00047500 | 2024-05-31 3:51PM EDT | 47.50 | 0.65 | 0.45 | 0.60 | 0.00 | - | 10 | 266 | 33.15% |
| CARR241220P00050000 | 2024-06-03 3:24PM EDT | 50.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 3 | 384 | 31.84% |
| CARR241220P00052500 | 2024-06-24 2:49PM EDT | 52.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 3 | 41 | 30.69% |
| CARR241220P00055000 | 2024-06-24 3:58PM EDT | 55.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 1 | 128 | 29.49% |
| CARR241220P00057500 | 2024-06-25 12:37PM EDT | 57.50 | 2.33 | 2.10 | 2.25 | 0.00 | - | 1 | 327 | 28.42% |
| CARR241220P00060000 | 2024-06-24 1:42PM EDT | 60.00 | 2.70 | 2.85 | 3.70 | 0.00 | - | 1 | 456 | 31.59% |
| CARR241220P00062500 | 2024-05-21 2:40PM EDT | 62.50 | 3.18 | 3.90 | 4.10 | 0.00 | - | 20 | 312 | 27.20% |
| CARR241220P00065000 | 2024-06-24 12:41PM EDT | 65.00 | 4.72 | 4.60 | 5.20 | 0.00 | - | 2 | 58 | 25.92% |
| CARR241220P00067500 | 2024-06-20 10:18AM EDT | 67.50 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 33 | 25.16% |
| CARR241220P00070000 | 2024-06-20 9:58AM EDT | 70.00 | 7.53 | 7.80 | 8.10 | 0.00 | - | 2 | 43 | 23.73% |
| CARR241220P00072500 | 2024-06-13 10:20AM EDT | 72.50 | 10.50 | 8.80 | 10.80 | 0.00 | - | 5 | 6 | 28.96% |
| CARR241220P00075000 | 2024-06-17 2:03PM EDT | 75.00 | 10.90 | 11.20 | 13.70 | 0.00 | - | 1 | 81 | 35.18% |
| CARR241220P00080000 | 2023-09-29 1:42PM EDT | 80.00 | 24.90 | 32.10 | 34.50 | 0.00 | - | 11 | 11 | 126.35% |
© 2024 Yahoo. Todos los derechos reservados.