U.S. markets open in 7 hours 1 minute
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,008.50 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,321.90 -8.90 (-0.38%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117C00027500 | 2023-12-27 2:32PM EDT | 27.50 | 31.35 | 25.20 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| CARR250117C00030000 | 2023-12-15 11:52AM EDT | 30.00 | 29.39 | 25.00 | 30.00 | 0.00 | - | 1 | 19 | 0.00% |
| CARR250117C00032500 | 2023-12-22 10:36AM EDT | 32.50 | 26.08 | 21.50 | 26.50 | 0.00 | - | 2 | 9 | 0.00% |
| CARR250117C00035000 | 2024-05-01 3:04PM EDT | 35.00 | 28.10 | 27.00 | 31.00 | 0.00 | - | 1 | 38 | 77.25% |
| CARR250117C00037500 | 2024-01-12 1:42PM EDT | 37.50 | 20.76 | 18.60 | 21.90 | 0.00 | - | 3 | 5 | 0.00% |
| CARR250117C00040000 | 2024-06-13 10:11AM EDT | 40.00 | 24.28 | 23.00 | 27.00 | 0.00 | - | 1 | 23 | 51.66% |
| CARR250117C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 15.89 | 22.60 | 26.00 | 0.00 | - | 1 | 2 | 65.45% |
| CARR250117C00045000 | 2024-04-29 3:25PM EDT | 45.00 | 19.26 | 19.00 | 21.60 | 0.00 | - | 2 | 13 | 57.35% |
| CARR250117C00047500 | 2024-06-25 11:25AM EDT | 47.50 | 17.50 | 18.00 | 20.20 | 0.00 | - | 5 | 10 | 51.38% |
| CARR250117C00050000 | 2024-06-18 12:39PM EDT | 50.00 | 17.57 | 14.30 | 16.60 | 0.00 | - | 3 | 162 | 45.63% |
| CARR250117C00052500 | 2024-06-13 11:15AM EDT | 52.50 | 13.62 | 13.90 | 14.40 | 0.00 | - | 1 | 270 | 42.18% |
| CARR250117C00055000 | 2024-06-14 10:41AM EDT | 55.00 | 11.05 | 10.70 | 13.20 | 0.00 | - | 1 | 150 | 44.89% |
| CARR250117C00057500 | 2024-06-24 11:18AM EDT | 57.50 | 10.90 | 10.10 | 11.20 | 0.00 | - | 1 | 233 | 41.71% |
| CARR250117C00060000 | 2024-06-12 9:39AM EDT | 60.00 | 8.18 | 8.50 | 10.20 | 0.00 | - | 8 | 319 | 43.73% |
| CARR250117C00062500 | 2024-06-25 2:48PM EDT | 62.50 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 376 | 34.72% |
| CARR250117C00065000 | 2024-06-24 9:59AM EDT | 65.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 2 | 253 | 33.84% |
| CARR250117C00067500 | 2024-06-24 1:43PM EDT | 67.50 | 5.20 | 4.60 | 4.80 | 0.00 | - | 1 | 199 | 32.72% |
| CARR250117C00070000 | 2024-06-20 3:48PM EDT | 70.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 2 | 224 | 32.42% |
| CARR250117C00072500 | 2024-06-17 3:01PM EDT | 72.50 | 3.60 | 2.90 | 3.10 | 0.00 | - | 2 | 93 | 31.93% |
| CARR250117C00075000 | 2024-06-24 2:14PM EDT | 75.00 | 2.60 | 2.25 | 2.40 | 0.00 | - | 12 | 404 | 31.29% |
| CARR250117C00080000 | 2024-06-24 12:48PM EDT | 80.00 | 1.57 | 1.30 | 1.45 | 0.00 | - | 11 | 610 | 30.75% |
| CARR250117C00085000 | 2024-05-31 11:15AM EDT | 85.00 | 0.67 | 0.75 | 0.90 | 0.00 | - | 26 | 410 | 30.86% |
| CARR250117C00090000 | 2024-06-10 11:48AM EDT | 90.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 1 | 18 | 30.96% |
| CARR250117C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 51 | 31.35% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250117P00025000 | 2024-02-06 4:50PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| CARR250117P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 111 | 114 | 25.00% |
| CARR250117P00030000 | 2023-11-30 11:30AM EDT | 30.00 | 0.67 | 0.20 | 0.60 | 0.00 | - | 10 | 93 | 60.84% |
| CARR250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 22 | 19 | 49.90% |
| CARR250117P00037500 | 2024-04-08 3:50PM EDT | 37.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 52.08% |
| CARR250117P00040000 | 2024-05-29 9:45AM EDT | 40.00 | 0.20 | 0.10 | 2.25 | 0.00 | - | 16 | 226 | 53.13% |
| CARR250117P00042500 | 2024-06-21 1:47PM EDT | 42.50 | 0.36 | 0.15 | 0.40 | 0.00 | - | 1 | 188 | 35.99% |
| CARR250117P00045000 | 2024-06-25 12:31PM EDT | 45.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 3 | 72 | 32.69% |
| CARR250117P00047500 | 2024-06-25 1:47PM EDT | 47.50 | 0.67 | 0.60 | 0.70 | 0.00 | - | 2 | 100 | 32.18% |
| CARR250117P00050000 | 2024-06-17 2:12PM EDT | 50.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 233 | 31.19% |
| CARR250117P00052500 | 2024-05-13 11:39AM EDT | 52.50 | 1.14 | 1.15 | 1.25 | 0.00 | - | 1 | 90 | 28.98% |
| CARR250117P00055000 | 2024-06-20 1:17PM EDT | 55.00 | 1.80 | 1.55 | 1.85 | 0.00 | - | 2 | 188 | 28.87% |
| CARR250117P00057500 | 2024-06-25 12:44PM EDT | 57.50 | 2.55 | 2.35 | 2.50 | 0.00 | - | 157 | 125 | 28.00% |
| CARR250117P00060000 | 2024-06-18 3:50PM EDT | 60.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 7 | 305 | 27.11% |
| CARR250117P00062500 | 2024-05-28 1:42PM EDT | 62.50 | 3.87 | 4.10 | 4.30 | 0.00 | - | 1 | 44 | 26.36% |
| CARR250117P00065000 | 2024-05-20 3:31PM EDT | 65.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 4 | 15 | 22.52% |
| CARR250117P00067500 | 2024-06-18 3:45PM EDT | 67.50 | 6.03 | 6.20 | 8.10 | 0.00 | - | 4 | 76 | 31.32% |
| CARR250117P00070000 | 2024-06-12 11:20AM EDT | 70.00 | 8.16 | 8.10 | 8.40 | 0.00 | - | 4 | 32 | 23.79% |
| CARR250117P00072500 | 2024-05-20 9:46AM EDT | 72.50 | 8.70 | 8.90 | 9.20 | 0.00 | - | - | 3 | 16.09% |
| CARR250117P00075000 | 2024-06-11 10:15AM EDT | 75.00 | 14.10 | 10.50 | 12.10 | 0.00 | - | 1 | 1 | 22.14% |
| CARR250117P00080000 | 2024-06-14 10:17AM EDT | 80.00 | 17.30 | 14.80 | 16.40 | 0.00 | - | 5 | 8 | 20.22% |
| CARR250117P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 31.20 | 29.20 | 33.20 | 0.00 | - | - | 0 | 49.72% |
© 2024 Yahoo. Todos los derechos reservados.