U.S. markets open in 7 hours 11 minutes
F S&P 500
5,543.50 +6.50 (+0.12%) F Dow Jones
39,534.00 +8.00 (+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
2,322.80 -8.00 (-0.34%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 58.59% |
| CARR250620C00047500 | 2024-05-22 10:10AM EDT | 47.50 | 20.79 | 16.90 | 21.00 | 0.00 | - | 1 | 2 | 50.08% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 14.70 | 19.50 | 0.00 | - | 1 | 4 | 50.29% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 52.44% |
| CARR250620C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 13.00 | 13.60 | 14.90 | 0.00 | - | 1 | 6 | 41.94% |
| CARR250620C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 11.55 | 12.40 | 13.40 | 0.00 | - | 3 | 8 | 41.27% |
| CARR250620C00060000 | 2024-06-24 1:56PM EDT | 60.00 | 11.75 | 10.90 | 11.40 | 0.00 | - | 12 | 27 | 38.12% |
| CARR250620C00062500 | 2024-06-25 11:21AM EDT | 62.50 | 9.40 | 9.50 | 9.90 | 0.00 | - | 10 | 9 | 36.79% |
| CARR250620C00065000 | 2024-06-20 1:53PM EDT | 65.00 | 8.50 | 8.30 | 8.70 | 0.00 | - | 3 | 259 | 36.30% |
| CARR250620C00067500 | 2024-06-12 3:49PM EDT | 67.50 | 7.30 | 7.10 | 8.60 | 0.00 | - | 38 | 175 | 39.77% |
| CARR250620C00070000 | 2024-06-03 2:02PM EDT | 70.00 | 4.99 | 6.10 | 7.10 | 0.00 | - | 1 | 26 | 37.31% |
| CARR250620C00072500 | 2024-06-12 3:49PM EDT | 72.50 | 5.40 | 5.20 | 5.40 | 0.00 | - | 92 | 111 | 33.67% |
| CARR250620C00075000 | 2024-06-20 12:01PM EDT | 75.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 3 | 1,020 | 33.21% |
| CARR250620C00080000 | 2024-06-24 10:20AM EDT | 80.00 | 3.63 | 3.10 | 3.30 | 0.00 | - | 7 | 502 | 32.48% |
| CARR250620C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 2.00 | 2.15 | 3.10 | 0.00 | - | 4 | 4 | 35.72% |
| CARR250620C00090000 | 2024-06-21 12:58PM EDT | 90.00 | 1.35 | 1.50 | 1.65 | 0.00 | - | 450 | 483 | 31.58% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00030000 | 2024-06-11 10:54AM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 37 | 58.59% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 56.91% |
| CARR250620P00040000 | 2024-06-11 10:54AM EDT | 40.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 10 | 39 | 34.20% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 45.41% |
| CARR250620P00045000 | 2024-06-17 3:52PM EDT | 45.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 16 | 32.45% |
| CARR250620P00047500 | 2024-05-30 3:24PM EDT | 47.50 | 1.50 | 1.30 | 1.55 | 0.00 | - | 2 | 2 | 31.37% |
| CARR250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 1.50 | 1.60 | 1.90 | 0.00 | - | - | 2 | 29.85% |
| CARR250620P00052500 | 2024-06-20 11:58AM EDT | 52.50 | 2.36 | 2.30 | 2.55 | 0.00 | - | 1 | 483 | 29.64% |
| CARR250620P00055000 | 2024-06-21 12:58PM EDT | 55.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 675 | 716 | 28.80% |
| CARR250620P00057500 | 2024-05-31 9:46AM EDT | 57.50 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 744 | 28.11% |
| CARR250620P00060000 | 2024-06-24 3:59PM EDT | 60.00 | 4.46 | 4.60 | 4.90 | 0.00 | - | 5 | 355 | 27.32% |
| CARR250620P00062500 | 2024-06-18 3:56PM EDT | 62.50 | 5.39 | 5.60 | 5.90 | 0.00 | - | 2 | 55 | 26.40% |
| CARR250620P00065000 | 2024-06-20 9:56AM EDT | 65.00 | 6.50 | 6.30 | 8.70 | 0.00 | - | 1 | 6 | 32.07% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 20.55% |
| CARR250620P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 11.40 | 12.80 | 15.50 | 0.00 | - | 2 | 4 | 32.53% |
| CARR250620P00080000 | 2024-05-31 9:49AM EDT | 80.00 | 17.20 | 15.10 | 19.20 | 0.00 | - | 1 | 0 | 31.74% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 18.50 | 23.50 | 0.00 | - | 18 | 18 | 32.45% |
© 2024 Yahoo. Todos los derechos reservados.