U.S. markets closed

Carrier Global Corporation (CARR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
64.35+0.36 (+0.56%)
Al cierre: 04:00PM EDT
64.00 -0.35 (-0.54%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CARR250117C000275002023-12-27 2:32PM EDT27.5031.3525.2033.200.00-110.00%
CARR250117C000300002023-12-15 11:52AM EDT30.0029.3925.0030.000.00-1190.00%
CARR250117C000325002023-12-22 10:36AM EDT32.5026.0821.5026.500.00-290.00%
CARR250117C000350002024-05-01 3:04PM EDT35.0028.1027.0031.000.00-13870.51%
CARR250117C000375002024-01-12 1:42PM EDT37.5020.7618.6021.900.00-350.00%
CARR250117C000400002024-06-13 10:11AM EDT40.0024.2823.0027.400.00-12372.71%
CARR250117C000425002024-04-15 11:35AM EDT42.5015.8922.6026.000.00-1260.55%
CARR250117C000450002024-04-29 3:25PM EDT45.0019.2619.0021.600.00-21352.82%
CARR250117C000475002024-05-07 11:40AM EDT47.5018.9816.6016.900.00-11018.56%
CARR250117C000500002024-06-05 10:56AM EDT50.0014.9414.7017.800.00-115850.90%
CARR250117C000525002024-06-13 11:15AM EDT52.5013.6212.6014.500.00-127039.58%
CARR250117C000550002024-06-14 10:41AM EDT55.0011.0510.5013.50+0.35+3.27%114943.79%
CARR250117C000575002024-06-07 1:32PM EDT57.509.338.5010.600.00-323535.54%
CARR250117C000600002024-06-12 9:39AM EDT60.008.187.109.600.00-831937.96%
CARR250117C000625002024-06-12 11:28AM EDT62.506.907.207.800.00-537735.22%
CARR250117C000650002024-06-12 1:37PM EDT65.006.055.906.800.00-125435.97%
CARR250117C000675002024-06-12 1:42PM EDT67.504.902.855.000.00-318131.97%
CARR250117C000700002024-06-14 3:50PM EDT70.003.903.805.00+0.45+13.04%322136.46%
CARR250117C000725002024-06-04 1:07PM EDT72.502.103.003.900.00-59334.71%
CARR250117C000750002024-06-13 12:36PM EDT75.002.271.503.000.00-1230333.30%
CARR250117C000800002024-06-12 3:16PM EDT80.001.441.401.550.00-260830.15%
CARR250117C000850002024-05-31 11:15AM EDT85.000.670.800.950.00-2641030.08%
CARR250117C000900002024-06-10 11:48AM EDT90.000.350.450.600.00-11830.37%
CARR250117C000950002024-05-01 2:41PM EDT95.000.400.250.400.00--5031.03%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CARR250117P000250002024-02-06 4:50PM EDT25.000.150.000.000.00-48725.00%
CARR250117P000275002023-11-28 10:30AM EDT27.500.470.000.000.00-11111425.00%
CARR250117P000300002023-11-30 11:30AM EDT30.000.670.200.600.00-109359.77%
CARR250117P000350002024-04-18 10:12AM EDT35.000.400.050.400.00-221949.12%
CARR250117P000375002024-04-08 3:50PM EDT37.500.450.050.750.00-11051.27%
CARR250117P000400002024-05-29 9:45AM EDT40.000.200.100.300.00-1622637.50%
CARR250117P000425002024-05-31 3:29PM EDT42.500.350.152.450.00-318760.57%
CARR250117P000450002024-04-25 10:37AM EDT45.001.080.200.450.00-37232.37%
CARR250117P000475002024-06-14 9:33AM EDT47.500.750.600.75+0.06+8.70%510032.52%
CARR250117P000500002024-06-06 11:41AM EDT50.001.050.801.000.00-323330.98%
CARR250117P000525002024-05-13 11:39AM EDT52.501.141.151.250.00-19028.85%
CARR250117P000550002024-06-06 11:41AM EDT55.002.051.001.900.00-118729.16%
CARR250117P000575002024-05-28 1:42PM EDT57.502.221.652.550.00-19028.35%
CARR250117P000600002024-06-05 1:05PM EDT60.003.602.353.400.00-530027.81%
CARR250117P000625002024-05-28 1:42PM EDT62.503.874.104.400.00-14427.15%
CARR250117P000650002024-05-20 3:31PM EDT65.004.405.205.500.00-41526.10%
CARR250117P000675002024-06-05 3:30PM EDT67.507.186.606.900.00-27225.62%
CARR250117P000700002024-06-12 11:20AM EDT70.008.167.208.400.00-43224.72%
CARR250117P000725002024-05-20 9:46AM EDT72.508.709.0011.700.00--332.86%
CARR250117P000750002024-06-11 10:15AM EDT75.0014.1011.3013.800.00-1134.17%
CARR250117P000800002024-05-14 1:21PM EDT80.0015.5016.6017.900.00--334.86%